|
|
Closing price on 6/18/2021
|
|
| Open |
23.00 |
| High |
23.55 |
| Low |
22.60 |
| Volume |
7,061,800 |
| Split-adjusted Price |
19.37 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.25 / +1.11%
|
23.00
|
23.55
|
22.60
|
22.80
|
23.18
|
19.37
|
7,061,800
|
|
|
6/17/2021
|
+1.45 / +6.87%
|
21.20
|
22.55
|
21.20
|
22.55
|
22.07
|
19.16
|
14,001,000
|
|
|
6/16/2021
|
+0.60 / +2.93%
|
21.00
|
21.70
|
21.00
|
21.10
|
21.35
|
17.93
|
5,223,700
|
|
|
6/15/2021
|
-0.80 / -3.76%
|
21.30
|
21.45
|
20.50
|
20.50
|
20.86
|
17.42
|
3,975,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.35
|
18.10
|
2,389,900
|
|
|
6/11/2021
|
-0.40 / -1.84%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.79
|
18.10
|
3,694,400
|
|
|
6/10/2021
|
+0.70 / +3.33%
|
21.00
|
21.70
|
20.40
|
21.70
|
21.06
|
18.44
|
3,493,000
|
|
|
6/9/2021
|
-0.20 / -0.94%
|
21.20
|
21.50
|
20.90
|
21.00
|
21.10
|
17.84
|
1,785,400
|
|
|
6/8/2021
|
+0.30 / +1.44%
|
20.90
|
21.95
|
20.90
|
21.20
|
21.50
|
18.01
|
4,842,800
|
|
|
6/7/2021
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.65
|
20.90
|
21.00
|
17.76
|
3,190,000
|
|
|
6/4/2021
|
-0.30 / -1.42%
|
21.50
|
21.65
|
20.60
|
20.90
|
21.01
|
17.76
|
2,394,000
|
|
|
6/3/2021
|
+1.30 / +6.53%
|
20.05
|
21.25
|
20.05
|
21.20
|
20.65
|
18.01
|
5,155,900
|
|
|
6/2/2021
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.45
|
19.90
|
19.72
|
16.91
|
2,548,400
|
|
|
6/1/2021
|
-0.30 / -1.51%
|
19.95
|
19.95
|
19.60
|
19.60
|
19.73
|
16.65
|
1,120,300
|
|
|
5/31/2021
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.25
|
19.90
|
19.53
|
16.91
|
2,411,300
|
|
|
5/28/2021
|
+0.60 / +3.14%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.24
|
16.74
|
2,062,400
|
|
|
5/27/2021
|
-0.25 / -1.29%
|
19.45
|
19.50
|
19.10
|
19.10
|
19.28
|
16.23
|
1,672,600
|
|
|
5/26/2021
|
-0.35 / -1.78%
|
19.50
|
19.80
|
19.10
|
19.35
|
19.45
|
16.44
|
2,714,500
|
|
|
5/25/2021
|
-0.25 / -1.25%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.69
|
16.74
|
1,747,700
|
|
|
5/24/2021
|
+0.05 / +0.25%
|
20.25
|
20.30
|
19.80
|
19.95
|
19.96
|
16.95
|
1,737,000
|
|
|
5/21/2021
|
+0.60 / +3.11%
|
19.40
|
20.10
|
19.10
|
19.90
|
19.61
|
16.91
|
2,208,800
|
|
|
5/20/2021
|
-0.35 / -1.78%
|
19.65
|
19.65
|
19.00
|
19.30
|
19.17
|
16.40
|
2,141,100
|
|
|
5/19/2021
|
-0.25 / -1.26%
|
19.60
|
19.80
|
19.40
|
19.65
|
19.59
|
16.69
|
10,314,662
|
|
|
5/18/2021
|
+0.30 / +1.53%
|
19.65
|
20.15
|
19.60
|
19.90
|
19.60
|
16.91
|
1,889,100
|
|
|
5/17/2021
|
-0.60 / -2.97%
|
20.00
|
20.15
|
19.60
|
19.60
|
19.60
|
16.65
|
7,053,300
|
|
|
5/14/2021
|
-0.55 / -2.65%
|
20.65
|
20.85
|
20.15
|
20.20
|
20.38
|
17.16
|
3,159,500
|
|
|
5/13/2021
|
-0.70 / -3.26%
|
21.10
|
21.45
|
20.75
|
20.75
|
21.15
|
17.63
|
9,386,200
|
|
|
5/12/2021
|
+1.30 / +6.45%
|
20.20
|
21.45
|
20.20
|
21.45
|
20.98
|
18.22
|
4,345,900
|
|
|
5/11/2021
|
+1.10 / +5.77%
|
19.05
|
20.35
|
19.00
|
20.15
|
19.87
|
17.12
|
7,283,900
|
|
|
5/10/2021
|
-0.30 / -1.55%
|
19.35
|
19.35
|
18.95
|
19.05
|
19.15
|
16.19
|
2,816,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|