|
Closing price on 6/12/2019
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
1,435,560 |
| Split-adjusted Price |
11.86 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
+0.50 / +2.99%
|
17.20
|
17.20
|
16.50
|
17.20
|
16.92
|
11.86
|
1,435,560
|
|
|
6/11/2019
|
-1.05 / -5.92%
|
17.75
|
17.80
|
16.70
|
16.70
|
17.44
|
11.51
|
6,008,080
|
|
|
6/10/2019
|
-0.05 / -0.28%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.69
|
12.23
|
3,908,663
|
|
|
6/7/2019
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.55
|
17.80
|
17.69
|
12.27
|
7,921,300
|
|
|
6/6/2019
|
-0.05 / -0.28%
|
17.65
|
17.80
|
17.45
|
17.80
|
17.65
|
12.27
|
4,443,460
|
|
|
6/5/2019
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.60
|
17.85
|
17.80
|
12.30
|
3,453,220
|
|
|
6/4/2019
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.65
|
17.80
|
17.80
|
12.27
|
926,500
|
|
|
6/3/2019
|
-0.25 / -1.39%
|
17.80
|
17.95
|
17.75
|
17.80
|
17.83
|
12.27
|
9,000,490
|
|
|
5/31/2019
|
+0.05 / +0.28%
|
17.80
|
18.05
|
17.80
|
18.05
|
17.95
|
12.44
|
1,284,090
|
|
|
5/30/2019
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.78
|
12.41
|
1,160,200
|
|
|
5/29/2019
|
-0.20 / -1.11%
|
17.90
|
17.95
|
17.80
|
17.80
|
17.83
|
12.27
|
1,205,330
|
|
|
5/28/2019
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.80
|
18.00
|
17.92
|
12.41
|
1,373,440
|
|
|
5/27/2019
|
+0.15 / +0.84%
|
17.70
|
18.05
|
17.70
|
18.05
|
17.86
|
12.44
|
1,192,130
|
|
|
5/24/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.85
|
12.34
|
1,538,500
|
|
|
5/23/2019
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.02
|
12.41
|
1,343,670
|
|
|
5/22/2019
|
-0.05 / -0.27%
|
18.25
|
18.25
|
18.00
|
18.20
|
18.13
|
12.55
|
959,880
|
|
|
5/21/2019
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.20
|
18.25
|
18.27
|
12.58
|
1,307,100
|
|
|
5/20/2019
|
+0.45 / +2.52%
|
17.85
|
18.30
|
17.75
|
18.30
|
17.96
|
12.61
|
1,628,910
|
|
|
5/17/2019
|
+0.20 / +1.13%
|
17.55
|
17.85
|
17.55
|
17.85
|
17.71
|
12.30
|
1,377,730
|
|
|
5/16/2019
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.50
|
17.65
|
17.59
|
12.17
|
1,340,730
|
|
|
5/15/2019
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.61
|
12.13
|
1,816,130
|
|
|
5/14/2019
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.50
|
17.65
|
17.59
|
12.17
|
1,428,430
|
|
|
5/13/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.35
|
17.65
|
17.57
|
12.17
|
6,359,890
|
|
|
5/10/2019
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.65
|
17.61
|
12.17
|
1,311,900
|
|
|
5/9/2019
|
-0.05 / -0.28%
|
17.30
|
17.65
|
17.30
|
17.65
|
17.53
|
12.17
|
1,316,440
|
|
|
5/8/2019
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.44
|
12.20
|
1,398,510
|
|
|
5/7/2019
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.30
|
17.70
|
17.57
|
12.20
|
2,050,880
|
|
|
5/6/2019
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.75
|
12.20
|
4,579,885
|
|
|
5/3/2019
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.05
|
18.10
|
18.14
|
12.48
|
978,250
|
|
|
5/2/2019
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.05
|
18.30
|
18.16
|
12.61
|
1,085,620
|
|
|
|