|
|
Closing price on 6/20/2016
|
|
| Open |
32.60 |
| High |
32.90 |
| Low |
30.60 |
| Volume |
3,655,430 |
| Split-adjusted Price |
18.81 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
+0.40 / +1.23%
|
32.60
|
32.90
|
30.60
|
32.90
|
32.01
|
18.81
|
3,655,430
|
|
|
6/17/2016
|
-2.40 / -6.88%
|
34.60
|
34.80
|
32.50
|
32.50
|
32.68
|
18.59
|
5,203,500
|
|
|
6/16/2016
|
+0.60 / +1.75%
|
34.10
|
34.90
|
33.30
|
34.90
|
33.86
|
19.96
|
1,402,520
|
|
|
6/15/2016
|
-0.20 / -0.58%
|
34.10
|
34.40
|
33.50
|
34.30
|
34.00
|
19.61
|
1,921,500
|
|
|
6/14/2016
|
+0.10 / +0.29%
|
34.00
|
34.50
|
32.80
|
34.50
|
33.61
|
19.73
|
3,012,980
|
|
|
6/13/2016
|
-2.50 / -6.78%
|
36.00
|
36.10
|
34.40
|
34.40
|
34.96
|
19.67
|
1,780,510
|
|
|
6/10/2016
|
+0.80 / +2.22%
|
36.10
|
37.00
|
35.80
|
36.90
|
36.44
|
21.10
|
1,009,910
|
|
|
6/9/2016
|
+0.50 / +1.40%
|
36.00
|
36.20
|
35.80
|
36.10
|
35.98
|
20.64
|
919,710
|
|
|
6/8/2016
|
+2.30 / +6.91%
|
33.10
|
35.60
|
33.10
|
35.60
|
34.57
|
20.36
|
2,832,830
|
|
|
6/7/2016
|
+0.80 / +2.46%
|
32.70
|
33.30
|
32.50
|
33.30
|
33.01
|
19.04
|
1,313,450
|
|
|
6/6/2016
|
+0.70 / +2.20%
|
31.60
|
32.50
|
31.40
|
32.50
|
32.12
|
18.59
|
1,163,570
|
|
|
6/3/2016
|
+0.20 / +0.63%
|
31.90
|
32.00
|
31.70
|
31.80
|
31.81
|
18.19
|
1,290,520
|
|
|
6/2/2016
|
-0.30 / -0.94%
|
31.90
|
32.10
|
31.50
|
31.60
|
31.80
|
18.07
|
2,176,290
|
|
|
6/1/2016
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.30
|
31.90
|
31.64
|
18.24
|
2,223,710
|
|
|
5/31/2016
|
-0.30 / -0.94%
|
32.00
|
32.40
|
31.70
|
31.70
|
32.15
|
18.13
|
2,240,980
|
|
|
5/30/2016
|
-0.30 / -0.93%
|
32.20
|
32.50
|
32.00
|
32.00
|
32.30
|
18.30
|
1,537,260
|
|
|
5/27/2016
|
-0.20 / -0.62%
|
32.40
|
32.70
|
32.00
|
32.30
|
32.38
|
18.47
|
2,296,940
|
|
|
5/26/2016
|
+0.20 / +0.62%
|
32.10
|
32.70
|
32.10
|
32.50
|
32.38
|
18.59
|
1,678,330
|
|
|
5/25/2016
|
+1.60 / +5.21%
|
30.70
|
32.30
|
30.40
|
32.30
|
31.04
|
18.47
|
6,672,020
|
|
|
5/24/2016
|
-0.60 / -1.92%
|
31.20
|
31.40
|
30.70
|
30.70
|
30.96
|
17.56
|
2,061,210
|
|
|
5/23/2016
|
-0.30 / -0.95%
|
30.90
|
31.30
|
30.90
|
31.30
|
31.00
|
17.90
|
1,184,840
|
|
|
5/20/2016
|
+0.40 / +1.28%
|
30.90
|
31.90
|
30.90
|
31.60
|
31.33
|
18.07
|
1,732,800
|
|
|
5/19/2016
|
+0.20 / +0.65%
|
30.90
|
31.40
|
30.80
|
31.20
|
31.13
|
17.84
|
1,293,280
|
|
|
5/18/2016
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.60
|
31.00
|
30.88
|
17.73
|
1,150,700
|
|
|
5/17/2016
|
+0.50 / +1.63%
|
30.10
|
31.40
|
30.10
|
31.20
|
30.96
|
17.84
|
3,790,810
|
|
|
5/16/2016
|
-0.50 / -1.60%
|
31.20
|
31.40
|
30.70
|
30.70
|
30.98
|
17.56
|
1,971,950
|
|
|
5/13/2016
|
-1.30 / -4.00%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.18
|
17.84
|
2,265,960
|
|
|
5/12/2016
|
+0.60 / +1.88%
|
31.90
|
32.60
|
31.70
|
32.50
|
32.09
|
18.59
|
1,859,830
|
|
|
5/11/2016
|
+0.40 / +1.27%
|
31.50
|
31.90
|
30.30
|
31.90
|
31.07
|
18.24
|
3,102,900
|
|
|
5/10/2016
|
-1.20 / -3.67%
|
32.70
|
32.70
|
30.50
|
31.50
|
30.93
|
18.01
|
4,168,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|