|
|
Closing price on 6/5/2023
|
|
| Open |
16.45 |
| High |
16.80 |
| Low |
16.35 |
| Volume |
6,717,620 |
| Split-adjusted Price |
13.76 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
+0.30 / +1.83%
|
16.45
|
16.80
|
16.35
|
16.65
|
16.56
|
13.76
|
6,717,620
|
|
|
6/2/2023
|
-0.20 / -1.21%
|
16.60
|
16.75
|
16.35
|
16.35
|
16.48
|
13.51
|
3,748,400
|
|
|
6/1/2023
|
0.00 / 0.00%
|
16.55
|
16.65
|
16.25
|
16.55
|
16.45
|
13.68
|
1,823,000
|
|
|
5/31/2023
|
+0.10 / +0.61%
|
16.45
|
16.90
|
16.40
|
16.55
|
16.60
|
13.68
|
5,113,900
|
|
|
5/30/2023
|
+0.35 / +2.17%
|
16.15
|
16.45
|
16.05
|
16.45
|
16.25
|
13.60
|
3,073,700
|
|
|
5/29/2023
|
+0.30 / +1.90%
|
15.95
|
16.15
|
15.95
|
16.10
|
16.06
|
13.31
|
1,779,900
|
|
|
5/26/2023
|
-0.30 / -1.86%
|
15.95
|
16.05
|
15.80
|
15.80
|
15.87
|
13.06
|
2,306,300
|
|
|
5/25/2023
|
-0.10 / -0.62%
|
16.05
|
16.25
|
15.95
|
16.10
|
16.08
|
13.31
|
5,202,018
|
|
|
5/24/2023
|
-0.20 / -1.22%
|
16.40
|
16.45
|
15.95
|
16.20
|
16.15
|
13.39
|
4,259,900
|
|
|
5/23/2023
|
+0.15 / +0.92%
|
16.35
|
16.65
|
16.30
|
16.40
|
16.43
|
13.55
|
2,684,200
|
|
|
5/22/2023
|
+0.15 / +0.93%
|
16.15
|
16.30
|
16.10
|
16.25
|
16.20
|
13.43
|
1,400,200
|
|
|
5/19/2023
|
-0.05 / -0.31%
|
16.15
|
16.20
|
15.75
|
16.10
|
16.06
|
13.31
|
2,797,400
|
|
|
5/18/2023
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.05
|
16.15
|
16.22
|
13.35
|
2,091,900
|
|
|
5/17/2023
|
+0.20 / +1.23%
|
16.20
|
16.80
|
16.20
|
16.40
|
16.54
|
13.55
|
4,803,700
|
|
|
5/16/2023
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.10
|
16.20
|
16.25
|
13.39
|
2,038,700
|
|
|
5/15/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.37
|
13.47
|
3,432,600
|
|
|
5/12/2023
|
-0.05 / -0.30%
|
16.30
|
16.40
|
16.15
|
16.40
|
16.25
|
13.55
|
2,702,200
|
|
|
5/11/2023
|
+0.05 / +0.30%
|
16.65
|
16.80
|
16.45
|
16.45
|
16.55
|
13.60
|
2,379,100
|
|
|
5/10/2023
|
+0.05 / +0.31%
|
16.35
|
16.60
|
16.30
|
16.40
|
16.42
|
13.55
|
4,372,300
|
|
|
5/9/2023
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.33
|
13.51
|
2,904,300
|
|
|
5/8/2023
|
+0.05 / +0.30%
|
16.70
|
17.05
|
16.50
|
16.60
|
16.73
|
13.72
|
3,448,600
|
|
|
5/5/2023
|
+0.60 / +3.76%
|
16.10
|
16.75
|
16.05
|
16.55
|
16.38
|
13.68
|
3,758,800
|
|
|
5/4/2023
|
-1.05 / -6.18%
|
16.50
|
16.55
|
15.85
|
15.95
|
16.04
|
13.18
|
9,938,200
|
|
|
4/28/2023
|
+0.05 / +0.29%
|
17.15
|
17.35
|
16.85
|
17.00
|
17.01
|
14.05
|
3,193,800
|
|
|
4/27/2023
|
-0.25 / -1.45%
|
17.20
|
17.25
|
16.70
|
16.95
|
16.90
|
14.01
|
2,977,500
|
|
|
4/26/2023
|
-0.25 / -1.43%
|
17.45
|
17.85
|
16.80
|
17.20
|
17.24
|
14.21
|
5,738,100
|
|
|
4/25/2023
|
+0.65 / +3.87%
|
17.30
|
17.80
|
16.95
|
17.45
|
17.37
|
14.42
|
8,325,300
|
|
|
4/24/2023
|
+0.45 / +2.75%
|
16.50
|
17.20
|
16.45
|
16.80
|
16.83
|
13.88
|
6,594,714
|
|
|
4/21/2023
|
+1.05 / +6.86%
|
15.85
|
16.35
|
15.80
|
16.35
|
16.28
|
13.51
|
10,874,518
|
|
|
4/20/2023
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.30
|
15.30
|
15.44
|
12.64
|
1,916,529
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|