|
|
Closing price on 5/4/2023
|
|
| Open |
16.50 |
| High |
16.55 |
| Low |
15.85 |
| Volume |
9,938,200 |
| Split-adjusted Price |
14.50 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2023
|
+0.55 / +3.56%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.82
|
14.55
|
5,235,500
|
|
|
4/7/2023
|
+0.35 / +2.32%
|
15.50
|
15.60
|
15.20
|
15.45
|
15.42
|
14.05
|
3,438,200
|
|
|
4/6/2023
|
-0.05 / -0.33%
|
15.25
|
15.60
|
15.00
|
15.10
|
15.34
|
13.73
|
4,214,100
|
|
|
4/5/2023
|
+0.05 / +0.33%
|
15.10
|
15.25
|
14.90
|
15.15
|
15.04
|
13.77
|
2,858,700
|
|
|
4/4/2023
|
+0.45 / +3.07%
|
14.80
|
15.15
|
14.75
|
15.10
|
15.03
|
13.73
|
4,591,200
|
|
|
4/3/2023
|
+0.25 / +1.74%
|
14.60
|
14.65
|
14.40
|
14.65
|
14.55
|
13.32
|
2,558,400
|
|
|
3/31/2023
|
+0.25 / +1.77%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.39
|
13.09
|
1,759,700
|
|
|
3/30/2023
|
-0.25 / -1.74%
|
14.35
|
14.45
|
14.10
|
14.15
|
14.25
|
12.86
|
1,888,200
|
|
|
3/29/2023
|
+0.10 / +0.70%
|
14.45
|
14.50
|
14.20
|
14.40
|
14.33
|
13.09
|
1,324,800
|
|
|
3/28/2023
|
-0.15 / -1.04%
|
14.45
|
14.50
|
14.30
|
14.30
|
14.40
|
13.00
|
1,496,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.36
|
13.14
|
4,322,600
|
|
|
3/24/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.38
|
13.14
|
1,198,100
|
|
|
3/23/2023
|
+0.10 / +0.70%
|
14.25
|
14.45
|
14.20
|
14.45
|
14.34
|
13.14
|
1,359,700
|
|
|
3/22/2023
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.25
|
14.35
|
14.41
|
13.05
|
1,587,000
|
|
|
3/21/2023
|
+0.40 / +2.85%
|
14.10
|
14.50
|
13.95
|
14.45
|
14.19
|
13.14
|
2,233,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|