|
|
Closing price on 5/8/2017
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
24.40 |
| Volume |
1,739,200 |
| Split-adjusted Price |
18.96 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/17/2017
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.39
|
18.21
|
3,274,350
|
|
|
4/14/2017
|
+0.10 / +0.41%
|
24.30
|
24.50
|
23.80
|
24.50
|
24.14
|
18.21
|
876,090
|
|
|
4/13/2017
|
+0.05 / +0.21%
|
24.35
|
24.40
|
24.25
|
24.40
|
24.34
|
18.14
|
1,025,240
|
|
|
4/12/2017
|
-0.45 / -1.81%
|
24.80
|
24.80
|
24.10
|
24.35
|
24.44
|
18.10
|
1,382,630
|
|
|
4/11/2017
|
-0.40 / -1.59%
|
25.10
|
25.30
|
24.60
|
24.80
|
24.94
|
18.44
|
1,246,750
|
|
|
4/10/2017
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.15
|
25.20
|
25.24
|
18.73
|
942,900
|
|
|
4/7/2017
|
+0.05 / +0.20%
|
25.25
|
25.40
|
25.10
|
25.30
|
25.23
|
18.81
|
1,026,420
|
|
|
4/5/2017
|
+0.15 / +0.60%
|
25.05
|
25.45
|
24.95
|
25.25
|
25.17
|
18.77
|
1,271,560
|
|
|
4/4/2017
|
+0.20 / +0.80%
|
24.80
|
25.10
|
24.80
|
25.10
|
24.95
|
18.66
|
2,529,200
|
|
|
4/3/2017
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.50
|
24.90
|
24.69
|
18.51
|
2,997,260
|
|
|
3/31/2017
|
0.00 / 0.00%
|
24.70
|
25.20
|
24.40
|
24.70
|
24.75
|
18.36
|
4,296,950
|
|
|
3/30/2017
|
+0.25 / +1.02%
|
24.30
|
24.80
|
24.30
|
24.70
|
24.60
|
18.36
|
9,518,310
|
|
|
3/29/2017
|
-0.25 / -1.01%
|
24.50
|
24.80
|
24.45
|
24.45
|
24.62
|
18.18
|
1,009,000
|
|
|
3/28/2017
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.70
|
24.57
|
18.36
|
3,678,395
|
|
|
3/27/2017
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.30
|
24.70
|
24.50
|
18.36
|
2,554,930
|
|
|
3/24/2017
|
-0.10 / -0.41%
|
24.40
|
24.80
|
24.40
|
24.50
|
24.58
|
18.21
|
1,790,500
|
|
|
3/23/2017
|
+0.70 / +2.93%
|
23.80
|
24.70
|
23.60
|
24.60
|
24.03
|
18.29
|
3,728,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|