|
|
Closing price on 5/5/2020
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
4,822,460 |
| Split-adjusted Price |
11.64 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.15
|
14.19
|
11.64
|
4,822,460
|
|
|
5/4/2020
|
+0.40 / +2.91%
|
14.00
|
14.60
|
13.80
|
14.15
|
14.25
|
11.64
|
2,038,650
|
|
|
4/29/2020
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.60
|
13.75
|
13.73
|
11.31
|
2,187,410
|
|
|
4/28/2020
|
-0.05 / -0.36%
|
13.70
|
14.05
|
13.50
|
13.65
|
13.90
|
11.23
|
2,469,770
|
|
|
4/27/2020
|
-0.35 / -2.49%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.89
|
11.27
|
2,246,300
|
|
|
4/24/2020
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
14.05
|
13.94
|
11.56
|
2,178,120
|
|
|
4/23/2020
|
-0.10 / -0.71%
|
14.15
|
14.40
|
14.00
|
14.05
|
14.13
|
11.56
|
3,482,080
|
|
|
4/22/2020
|
-0.10 / -0.70%
|
13.50
|
14.25
|
13.50
|
14.15
|
13.87
|
11.64
|
3,449,640
|
|
|
4/21/2020
|
-1.05 / -6.86%
|
15.00
|
15.10
|
14.25
|
14.25
|
14.53
|
11.73
|
4,009,900
|
|
|
4/20/2020
|
+0.45 / +3.03%
|
14.90
|
15.30
|
14.65
|
15.30
|
14.96
|
12.59
|
2,441,650
|
|
|
4/17/2020
|
+0.65 / +4.58%
|
14.40
|
14.90
|
13.25
|
14.85
|
14.44
|
12.22
|
5,535,820
|
|
|
4/16/2020
|
+0.05 / +0.35%
|
14.05
|
14.20
|
13.80
|
14.20
|
14.01
|
11.69
|
2,180,850
|
|
|
4/15/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.05
|
14.15
|
14.18
|
11.64
|
3,680,650
|
|
|
4/14/2020
|
+0.15 / +1.07%
|
14.00
|
14.30
|
13.60
|
14.15
|
14.04
|
11.64
|
3,245,590
|
|
|
4/13/2020
|
+0.50 / +3.70%
|
13.50
|
14.35
|
13.50
|
14.00
|
13.92
|
11.52
|
1,592,680
|
|
|
4/10/2020
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.40
|
13.50
|
13.57
|
11.11
|
1,438,610
|
|
|
4/9/2020
|
0.00 / 0.00%
|
13.15
|
14.15
|
13.15
|
13.50
|
13.54
|
11.11
|
1,478,610
|
|
|
4/8/2020
|
+0.05 / +0.37%
|
13.45
|
13.50
|
12.80
|
13.50
|
13.19
|
11.11
|
1,402,970
|
|
|
4/7/2020
|
-0.20 / -1.47%
|
13.65
|
13.95
|
12.70
|
13.45
|
13.34
|
11.07
|
1,483,270
|
|
|
4/6/2020
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.40
|
11.23
|
1,848,630
|
|
|
4/3/2020
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.65
|
12.80
|
12.78
|
10.53
|
1,397,930
|
|
|
4/1/2020
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.35
|
12.70
|
12.60
|
10.45
|
1,502,530
|
|
|
3/31/2020
|
-0.25 / -1.93%
|
12.80
|
13.00
|
12.05
|
12.70
|
12.75
|
10.45
|
1,648,000
|
|
|
3/30/2020
|
-0.60 / -4.43%
|
12.70
|
13.45
|
12.65
|
12.95
|
12.87
|
10.66
|
1,588,620
|
|
|
3/27/2020
|
+0.85 / +6.69%
|
12.55
|
13.55
|
12.50
|
13.55
|
13.27
|
11.15
|
1,619,660
|
|
|
3/26/2020
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.60
|
12.70
|
12.20
|
10.45
|
1,638,160
|
|
|
3/25/2020
|
-0.85 / -6.67%
|
11.90
|
12.60
|
11.90
|
11.90
|
12.10
|
9.79
|
2,699,150
|
|
|
3/24/2020
|
-0.95 / -6.93%
|
13.70
|
13.70
|
12.75
|
12.75
|
12.93
|
10.49
|
2,170,370
|
|
|
3/23/2020
|
-1.00 / -6.80%
|
14.20
|
14.25
|
13.70
|
13.70
|
13.96
|
11.27
|
1,879,360
|
|
|
3/20/2020
|
-0.25 / -1.67%
|
14.95
|
14.95
|
14.10
|
14.70
|
14.62
|
12.10
|
4,503,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|