|
|
Closing price on 6/3/2021
|
|
| Open |
20.05 |
| High |
21.25 |
| Low |
20.05 |
| Volume |
5,155,900 |
| Split-adjusted Price |
18.01 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2021
|
-0.50 / -2.52%
|
19.80
|
19.85
|
19.35
|
19.35
|
19.63
|
16.44
|
2,590,600
|
|
|
5/6/2021
|
-0.10 / -0.50%
|
20.05
|
20.35
|
19.85
|
19.85
|
20.10
|
16.86
|
2,650,200
|
|
|
5/5/2021
|
+0.20 / +1.01%
|
20.05
|
20.40
|
19.80
|
19.95
|
20.05
|
16.95
|
2,740,000
|
|
|
5/4/2021
|
-0.25 / -1.25%
|
19.60
|
19.90
|
19.40
|
19.75
|
19.59
|
16.78
|
3,163,800
|
|
|
4/29/2021
|
-0.45 / -2.20%
|
20.45
|
20.65
|
20.00
|
20.00
|
20.31
|
16.99
|
2,516,300
|
|
|
4/28/2021
|
+0.20 / +0.99%
|
20.30
|
20.80
|
20.25
|
20.45
|
20.53
|
17.37
|
1,963,000
|
|
|
4/27/2021
|
-0.30 / -1.46%
|
20.80
|
20.90
|
20.25
|
20.25
|
20.49
|
17.20
|
1,780,600
|
|
|
4/26/2021
|
+0.15 / +0.74%
|
21.00
|
21.45
|
20.30
|
20.55
|
20.74
|
17.46
|
2,463,600
|
|
|
4/23/2021
|
+0.70 / +3.55%
|
19.70
|
20.50
|
19.65
|
20.40
|
19.88
|
17.33
|
3,578,600
|
|
|
4/22/2021
|
-1.45 / -6.86%
|
21.00
|
21.00
|
19.70
|
19.70
|
20.39
|
16.74
|
3,987,200
|
|
|
4/20/2021
|
-0.45 / -2.08%
|
21.65
|
21.90
|
21.10
|
21.15
|
21.33
|
17.97
|
3,120,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|