|
|
Closing price on 5/25/2023
|
|
| Open |
16.05 |
| High |
16.25 |
| Low |
15.95 |
| Volume |
5,202,018 |
| Split-adjusted Price |
14.64 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.10 / -0.62%
|
16.05
|
16.25
|
15.95
|
16.10
|
16.08
|
14.64
|
5,202,018
|
|
|
5/24/2023
|
-0.20 / -1.22%
|
16.40
|
16.45
|
15.95
|
16.20
|
16.15
|
14.73
|
4,259,900
|
|
|
5/23/2023
|
+0.15 / +0.92%
|
16.35
|
16.65
|
16.30
|
16.40
|
16.43
|
14.91
|
2,684,200
|
|
|
5/22/2023
|
+0.15 / +0.93%
|
16.15
|
16.30
|
16.10
|
16.25
|
16.20
|
14.77
|
1,400,200
|
|
|
5/19/2023
|
-0.05 / -0.31%
|
16.15
|
16.20
|
15.75
|
16.10
|
16.06
|
14.64
|
2,797,400
|
|
|
5/18/2023
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.05
|
16.15
|
16.22
|
14.68
|
2,091,900
|
|
|
5/17/2023
|
+0.20 / +1.23%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.54
|
14.91
|
4,803,700
|
|
|
5/16/2023
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.10
|
16.20
|
16.25
|
14.73
|
2,038,700
|
|
|
5/15/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.37
|
14.82
|
3,432,600
|
|
|
5/12/2023
|
-0.05 / -0.30%
|
16.30
|
16.40
|
16.15
|
16.40
|
16.25
|
14.91
|
2,702,200
|
|
|
5/11/2023
|
+0.05 / +0.30%
|
16.65
|
16.80
|
16.45
|
16.45
|
16.55
|
14.95
|
2,379,100
|
|
|
5/10/2023
|
+0.05 / +0.31%
|
16.35
|
16.60
|
16.30
|
16.40
|
16.42
|
14.91
|
4,372,300
|
|
|
5/9/2023
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.33
|
14.86
|
2,904,300
|
|
|
5/8/2023
|
+0.05 / +0.30%
|
16.70
|
17.05
|
16.50
|
16.60
|
16.73
|
15.09
|
3,448,600
|
|
|
5/5/2023
|
+0.60 / +3.76%
|
16.10
|
16.75
|
16.05
|
16.55
|
16.38
|
15.05
|
3,758,800
|
|
|
5/4/2023
|
-1.05 / -6.18%
|
16.50
|
16.55
|
15.85
|
15.95
|
16.04
|
14.50
|
9,938,200
|
|
|
4/28/2023
|
+0.05 / +0.29%
|
17.15
|
17.35
|
16.85
|
17.00
|
17.01
|
15.45
|
3,193,800
|
|
|
4/27/2023
|
-0.25 / -1.45%
|
17.20
|
17.25
|
16.70
|
16.95
|
16.90
|
15.41
|
2,977,500
|
|
|
4/26/2023
|
-0.25 / -1.43%
|
17.45
|
17.85
|
16.80
|
17.20
|
17.24
|
15.64
|
5,738,100
|
|
|
4/25/2023
|
+0.65 / +3.87%
|
17.30
|
17.80
|
16.95
|
17.45
|
17.37
|
15.86
|
8,325,300
|
|
|
4/24/2023
|
+0.45 / +2.75%
|
16.50
|
17.20
|
16.45
|
16.80
|
16.83
|
15.27
|
6,594,714
|
|
|
4/21/2023
|
+1.05 / +6.86%
|
15.85
|
16.35
|
15.80
|
16.35
|
16.28
|
14.86
|
10,874,518
|
|
|
4/20/2023
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.30
|
15.30
|
15.44
|
13.91
|
1,916,529
|
|
|
4/19/2023
|
-0.45 / -2.84%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.66
|
14.00
|
1,464,800
|
|
|
4/18/2023
|
+0.55 / +3.59%
|
15.45
|
16.00
|
15.40
|
15.85
|
15.69
|
14.41
|
3,740,400
|
|
|
4/17/2023
|
+0.20 / +1.32%
|
15.15
|
15.50
|
15.00
|
15.30
|
15.19
|
13.91
|
1,524,300
|
|
|
4/14/2023
|
-0.30 / -1.95%
|
15.50
|
15.55
|
15.10
|
15.10
|
15.30
|
13.73
|
3,086,600
|
|
|
4/13/2023
|
-0.40 / -2.53%
|
15.85
|
15.85
|
15.40
|
15.40
|
15.56
|
14.00
|
2,441,700
|
|
|
4/12/2023
|
-0.20 / -1.25%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.05
|
14.36
|
2,339,700
|
|
|
4/11/2023
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.85
|
14.55
|
4,188,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|