|
|
Closing price on 5/31/2017
|
|
| Open |
30.20 |
| High |
30.50 |
| Low |
29.90 |
| Volume |
3,526,900 |
| Split-adjusted Price |
22.34 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.25 / -0.83%
|
30.20
|
30.50
|
29.90
|
30.05
|
30.25
|
22.34
|
3,526,900
|
|
|
5/30/2017
|
-0.90 / -2.88%
|
31.10
|
31.25
|
29.60
|
30.30
|
30.65
|
22.53
|
4,403,210
|
|
|
5/29/2017
|
+1.85 / +6.30%
|
29.40
|
31.20
|
29.35
|
31.20
|
30.16
|
23.19
|
4,406,010
|
|
|
5/26/2017
|
+0.90 / +3.16%
|
28.45
|
29.40
|
28.40
|
29.35
|
28.84
|
21.82
|
2,560,800
|
|
|
5/25/2017
|
-0.65 / -2.23%
|
28.60
|
29.10
|
28.20
|
28.45
|
28.69
|
21.15
|
2,568,520
|
|
|
5/24/2017
|
+1.70 / +6.20%
|
27.40
|
29.30
|
27.10
|
29.10
|
28.00
|
21.63
|
5,405,230
|
|
|
5/23/2017
|
+0.50 / +1.86%
|
26.80
|
27.50
|
26.75
|
27.40
|
27.17
|
20.37
|
3,670,400
|
|
|
5/22/2017
|
+0.70 / +2.67%
|
26.00
|
27.20
|
25.90
|
26.90
|
26.59
|
20.00
|
4,976,920
|
|
|
5/19/2017
|
+1.00 / +3.97%
|
24.90
|
26.20
|
24.90
|
26.20
|
25.51
|
19.48
|
4,795,940
|
|
|
5/18/2017
|
-0.15 / -0.59%
|
25.30
|
25.35
|
25.10
|
25.20
|
25.20
|
18.73
|
3,293,840
|
|
|
5/17/2017
|
+0.25 / +1.00%
|
25.10
|
25.45
|
25.00
|
25.35
|
25.20
|
18.85
|
3,895,220
|
|
|
5/16/2017
|
-0.20 / -0.79%
|
25.20
|
25.50
|
24.90
|
25.10
|
25.23
|
18.66
|
10,537,280
|
|
|
5/15/2017
|
-0.60 / -2.32%
|
25.80
|
26.30
|
25.30
|
25.30
|
25.80
|
18.81
|
9,076,330
|
|
|
5/12/2017
|
+0.20 / +0.78%
|
25.70
|
26.10
|
25.10
|
25.90
|
25.62
|
19.25
|
2,557,370
|
|
|
5/11/2017
|
+1.20 / +4.90%
|
24.00
|
26.20
|
24.00
|
25.70
|
24.69
|
19.11
|
4,968,710
|
|
|
5/10/2017
|
-0.80 / -3.16%
|
25.10
|
25.20
|
24.50
|
24.50
|
24.77
|
18.21
|
1,582,100
|
|
|
5/9/2017
|
-0.20 / -0.78%
|
25.50
|
25.50
|
24.90
|
25.30
|
25.21
|
18.81
|
4,543,580
|
|
|
5/8/2017
|
-0.40 / -1.54%
|
26.00
|
26.50
|
24.40
|
25.50
|
25.68
|
18.96
|
1,739,200
|
|
|
5/5/2017
|
-1.60 / -5.82%
|
27.00
|
27.00
|
25.60
|
25.90
|
26.07
|
19.25
|
3,707,350
|
|
|
5/4/2017
|
-0.70 / -2.48%
|
27.20
|
27.70
|
26.25
|
27.50
|
27.08
|
20.44
|
3,997,450
|
|
|
5/3/2017
|
+0.90 / +3.30%
|
27.00
|
28.25
|
27.00
|
28.20
|
27.68
|
20.96
|
5,815,640
|
|
|
4/28/2017
|
+1.75 / +6.85%
|
25.55
|
27.30
|
25.50
|
27.30
|
26.47
|
20.30
|
2,229,030
|
|
|
4/27/2017
|
+1.35 / +5.58%
|
24.20
|
25.70
|
24.20
|
25.55
|
24.61
|
18.99
|
8,457,581
|
|
|
4/26/2017
|
-0.05 / -0.21%
|
24.25
|
24.45
|
24.20
|
24.20
|
24.28
|
17.99
|
1,382,700
|
|
|
4/25/2017
|
-0.05 / -0.21%
|
24.30
|
24.30
|
23.75
|
24.25
|
24.01
|
18.03
|
1,173,490
|
|
|
4/24/2017
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.15
|
24.30
|
24.26
|
18.07
|
1,027,360
|
|
|
4/21/2017
|
-0.05 / -0.20%
|
24.45
|
24.45
|
24.30
|
24.40
|
24.36
|
18.14
|
1,457,440
|
|
|
4/20/2017
|
-0.05 / -0.20%
|
24.40
|
24.45
|
24.30
|
24.45
|
24.37
|
18.18
|
1,242,430
|
|
|
4/19/2017
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.20
|
24.50
|
24.30
|
18.21
|
770,360
|
|
|
4/18/2017
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.20
|
24.50
|
24.33
|
18.21
|
3,807,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|