|
|
Closing price on 5/19/2021
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
10,314,662 |
| Split-adjusted Price |
16.69 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.25 / -1.26%
|
19.60
|
19.80
|
19.40
|
19.65
|
19.59
|
16.69
|
10,314,662
|
|
|
5/18/2021
|
+0.30 / +1.53%
|
19.65
|
20.15
|
19.60
|
19.90
|
19.60
|
16.91
|
1,889,100
|
|
|
5/17/2021
|
-0.60 / -2.97%
|
20.00
|
20.15
|
19.60
|
19.60
|
19.60
|
16.65
|
7,053,300
|
|
|
5/14/2021
|
-0.55 / -2.65%
|
20.65
|
20.85
|
20.15
|
20.20
|
20.38
|
17.16
|
3,159,500
|
|
|
5/13/2021
|
-0.70 / -3.26%
|
21.10
|
21.45
|
20.75
|
20.75
|
21.15
|
17.63
|
9,386,200
|
|
|
5/12/2021
|
+1.30 / +6.45%
|
20.20
|
21.45
|
20.20
|
21.45
|
20.98
|
18.22
|
4,345,900
|
|
|
5/11/2021
|
+1.10 / +5.77%
|
19.05
|
20.35
|
19.00
|
20.15
|
19.87
|
17.12
|
7,283,900
|
|
|
5/10/2021
|
-0.30 / -1.55%
|
19.35
|
19.35
|
18.95
|
19.05
|
19.15
|
16.19
|
2,816,300
|
|
|
5/7/2021
|
-0.50 / -2.52%
|
19.80
|
19.85
|
19.35
|
19.35
|
19.63
|
16.44
|
2,590,600
|
|
|
5/6/2021
|
-0.10 / -0.50%
|
20.05
|
20.35
|
19.85
|
19.85
|
20.10
|
16.86
|
2,650,200
|
|
|
5/5/2021
|
+0.20 / +1.01%
|
20.05
|
20.40
|
19.80
|
19.95
|
20.05
|
16.95
|
2,740,000
|
|
|
5/4/2021
|
-0.25 / -1.25%
|
19.60
|
19.90
|
19.40
|
19.75
|
19.59
|
16.78
|
3,163,800
|
|
|
4/29/2021
|
-0.45 / -2.20%
|
20.45
|
20.65
|
20.00
|
20.00
|
20.31
|
16.99
|
2,516,300
|
|
|
4/28/2021
|
+0.20 / +0.99%
|
20.30
|
20.80
|
20.25
|
20.45
|
20.53
|
17.37
|
1,963,000
|
|
|
4/27/2021
|
-0.30 / -1.46%
|
20.80
|
20.90
|
20.25
|
20.25
|
20.49
|
17.20
|
1,780,600
|
|
|
4/26/2021
|
+0.15 / +0.74%
|
21.00
|
21.45
|
20.30
|
20.55
|
20.74
|
17.46
|
2,463,600
|
|
|
4/23/2021
|
+0.70 / +3.55%
|
19.70
|
20.50
|
19.65
|
20.40
|
19.88
|
17.33
|
3,578,600
|
|
|
4/22/2021
|
-1.45 / -6.86%
|
21.00
|
21.00
|
19.70
|
19.70
|
20.39
|
16.74
|
3,987,200
|
|
|
4/20/2021
|
-0.45 / -2.08%
|
21.65
|
21.90
|
21.10
|
21.15
|
21.33
|
17.97
|
3,120,200
|
|
|
4/19/2021
|
-0.40 / -1.82%
|
22.10
|
22.45
|
21.50
|
21.60
|
21.84
|
18.35
|
4,565,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
21.75
|
22.10
|
21.10
|
22.00
|
21.64
|
18.69
|
2,572,700
|
|
|
4/15/2021
|
-0.25 / -1.12%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.01
|
18.69
|
2,816,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.80
|
22.25
|
22.02
|
18.90
|
3,204,800
|
|
|
4/13/2021
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.25
|
22.30
|
18.90
|
3,577,800
|
|
|
4/12/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.47
|
19.12
|
4,289,700
|
|
|
4/9/2021
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.35
|
22.70
|
22.49
|
19.29
|
3,497,800
|
|
|
4/8/2021
|
-0.05 / -0.22%
|
22.70
|
22.80
|
22.40
|
22.65
|
22.58
|
19.24
|
1,851,800
|
|
|
4/7/2021
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.10
|
22.70
|
22.39
|
19.29
|
4,409,700
|
|
|
4/6/2021
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.41
|
19.12
|
2,049,100
|
|
|
4/5/2021
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.75
|
19.29
|
2,575,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|