|
|
Closing price on 5/23/2022
|
|
| Open |
16.35 |
| High |
16.35 |
| Low |
15.30 |
| Volume |
1,528,300 |
| Split-adjusted Price |
13.59 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.15 / -0.93%
|
16.35
|
16.35
|
15.30
|
16.00
|
15.81
|
13.59
|
1,528,300
|
|
|
5/20/2022
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.90
|
16.15
|
16.12
|
13.72
|
1,525,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.70
|
16.15
|
15.40
|
16.15
|
15.82
|
13.72
|
2,146,900
|
|
|
5/18/2022
|
+0.45 / +2.87%
|
16.00
|
16.40
|
15.55
|
16.15
|
16.08
|
13.72
|
2,667,300
|
|
|
5/17/2022
|
+1.00 / +6.80%
|
14.65
|
15.70
|
14.65
|
15.70
|
15.21
|
13.34
|
2,736,400
|
|
|
5/16/2022
|
+0.30 / +2.08%
|
14.60
|
15.25
|
14.35
|
14.70
|
14.82
|
12.49
|
3,652,000
|
|
|
5/13/2022
|
-1.05 / -6.80%
|
15.45
|
15.45
|
14.40
|
14.40
|
14.59
|
12.23
|
3,830,300
|
|
|
5/12/2022
|
-1.15 / -6.93%
|
16.50
|
16.60
|
15.45
|
15.45
|
15.76
|
13.13
|
3,371,400
|
|
|
5/11/2022
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.45
|
16.60
|
16.62
|
14.10
|
4,214,900
|
|
|
5/10/2022
|
-0.75 / -4.35%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.48
|
14.02
|
2,915,400
|
|
|
5/9/2022
|
-1.25 / -6.76%
|
18.15
|
18.20
|
17.25
|
17.25
|
17.54
|
14.66
|
4,359,600
|
|
|
5/6/2022
|
-0.95 / -4.88%
|
18.85
|
19.20
|
18.50
|
18.50
|
18.77
|
15.72
|
2,140,800
|
|
|
5/5/2022
|
-0.05 / -0.26%
|
19.50
|
19.60
|
18.80
|
19.45
|
19.26
|
16.53
|
1,464,100
|
|
|
5/4/2022
|
+0.50 / +2.63%
|
19.00
|
19.75
|
18.80
|
19.50
|
19.24
|
16.57
|
2,046,200
|
|
|
4/29/2022
|
+0.70 / +3.83%
|
18.20
|
19.00
|
18.15
|
19.00
|
18.70
|
16.14
|
1,717,200
|
|
|
4/28/2022
|
-0.30 / -1.61%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.48
|
15.55
|
1,542,800
|
|
|
4/27/2022
|
+0.10 / +0.54%
|
18.00
|
18.80
|
17.90
|
18.60
|
18.20
|
15.80
|
1,906,900
|
|
|
4/26/2022
|
+0.40 / +2.21%
|
17.75
|
18.50
|
17.00
|
18.50
|
17.63
|
15.72
|
2,874,000
|
|
|
4/25/2022
|
-1.35 / -6.94%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.48
|
15.38
|
17,855,561
|
|
|
4/22/2022
|
+0.25 / +1.30%
|
19.15
|
19.75
|
18.65
|
19.45
|
19.28
|
16.53
|
2,718,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
17.90
|
19.20
|
18.47
|
16.31
|
5,763,800
|
|
|
4/20/2022
|
-1.40 / -6.80%
|
20.50
|
20.70
|
19.20
|
19.20
|
19.75
|
16.31
|
5,009,900
|
|
|
4/19/2022
|
-1.55 / -7.00%
|
22.15
|
22.20
|
20.60
|
20.60
|
21.39
|
17.50
|
3,353,400
|
|
|
4/18/2022
|
-0.45 / -1.99%
|
22.30
|
22.70
|
21.50
|
22.15
|
21.96
|
18.82
|
3,950,800
|
|
|
4/15/2022
|
+0.25 / +1.12%
|
22.35
|
22.65
|
22.10
|
22.60
|
22.35
|
19.20
|
1,933,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.35
|
22.46
|
18.99
|
5,018,300
|
|
|
4/13/2022
|
+0.35 / +1.59%
|
22.10
|
22.45
|
21.65
|
22.35
|
22.06
|
18.99
|
6,174,000
|
|
|
4/12/2022
|
-0.60 / -2.65%
|
23.10
|
23.15
|
22.00
|
22.00
|
22.61
|
18.69
|
2,752,500
|
|
|
4/8/2022
|
-0.30 / -1.31%
|
23.05
|
23.30
|
22.60
|
22.60
|
22.96
|
19.20
|
4,392,000
|
|
|
4/7/2022
|
-1.00 / -4.18%
|
24.00
|
24.20
|
22.90
|
22.90
|
23.46
|
19.46
|
4,118,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|