|
|
Closing price on 5/22/2024
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
3,288,600 |
| Split-adjusted Price |
11.85 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.15 / -1.25%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.90
|
11.85
|
3,288,600
|
|
|
5/21/2024
|
+0.20 / +1.69%
|
11.80
|
12.15
|
11.70
|
12.00
|
12.01
|
12.00
|
4,568,600
|
|
|
5/20/2024
|
+0.40 / +3.51%
|
11.45
|
11.80
|
11.45
|
11.80
|
11.65
|
11.80
|
4,038,600
|
|
|
5/17/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.35
|
11.40
|
1,404,500
|
|
|
5/16/2024
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
11.40
|
1,595,100
|
|
|
5/15/2024
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.35
|
11.35
|
11.39
|
11.35
|
2,765,600
|
|
|
5/14/2024
|
+0.20 / +1.79%
|
11.30
|
11.45
|
11.25
|
11.40
|
11.39
|
11.40
|
2,158,300
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.15
|
11.20
|
11.21
|
11.20
|
1,283,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
1,623,900
|
|
|
5/9/2024
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.20
|
11.20
|
11.29
|
11.20
|
2,111,000
|
|
|
5/8/2024
|
-0.15 / -1.31%
|
11.40
|
11.50
|
11.15
|
11.30
|
11.29
|
11.30
|
2,995,800
|
|
|
5/7/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.40
|
11.45
|
11.53
|
11.45
|
2,205,600
|
|
|
5/6/2024
|
+0.30 / +2.69%
|
11.40
|
11.45
|
11.25
|
11.45
|
11.35
|
11.45
|
1,815,200
|
|
|
5/3/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.05
|
11.15
|
11.13
|
11.15
|
1,330,200
|
|
|
5/2/2024
|
+0.15 / +1.38%
|
10.95
|
11.10
|
10.95
|
11.05
|
11.02
|
11.05
|
875,900
|
|
|
4/26/2024
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
1,621,200
|
|
|
4/25/2024
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.90
|
10.95
|
11.00
|
10.95
|
1,029,300
|
|
|
4/24/2024
|
+0.35 / +3.26%
|
10.80
|
11.20
|
10.80
|
11.10
|
10.98
|
11.10
|
1,748,000
|
|
|
4/23/2024
|
-0.25 / -2.27%
|
11.05
|
11.05
|
10.75
|
10.75
|
10.89
|
10.75
|
1,995,700
|
|
|
4/22/2024
|
+0.25 / +2.33%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.95
|
11.00
|
1,565,300
|
|
|
4/19/2024
|
-0.55 / -4.87%
|
11.10
|
11.15
|
10.70
|
10.75
|
10.92
|
10.75
|
3,964,700
|
|
|
4/17/2024
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.45
|
11.30
|
2,529,500
|
|
|
4/16/2024
|
-0.65 / -5.35%
|
12.20
|
12.25
|
11.30
|
11.50
|
11.69
|
11.50
|
5,669,400
|
|
|
4/15/2024
|
-0.65 / -5.08%
|
12.75
|
12.80
|
12.10
|
12.15
|
12.45
|
12.15
|
4,245,400
|
|
|
4/12/2024
|
+0.45 / +3.64%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.77
|
12.80
|
11,942,100
|
|
|
4/11/2024
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.38
|
12.35
|
6,347,100
|
|
|
4/10/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
12.40
|
1,816,000
|
|
|
4/9/2024
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.30
|
12.45
|
12.40
|
12.45
|
7,305,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.35
|
12.41
|
12.35
|
6,769,200
|
|
|
4/5/2024
|
+0.15 / +1.23%
|
12.10
|
12.60
|
12.10
|
12.35
|
12.41
|
12.35
|
8,949,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|