|
|
Closing price on 7/1/2024
|
|
| Open |
11.85 |
| High |
12.00 |
| Low |
11.65 |
| Volume |
2,714,000 |
| Split-adjusted Price |
12.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
+0.20 / +1.69%
|
11.85
|
12.00
|
11.65
|
12.00
|
11.86
|
12.00
|
2,714,000
|
|
|
6/28/2024
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.82
|
11.80
|
6,282,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.60
|
11.60
|
11.67
|
11.60
|
1,102,500
|
|
|
6/26/2024
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.55
|
11.60
|
11.65
|
11.60
|
1,902,000
|
|
|
6/25/2024
|
+0.15 / +1.32%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.47
|
11.55
|
885,400
|
|
|
6/24/2024
|
-0.20 / -1.72%
|
11.70
|
11.75
|
11.40
|
11.40
|
11.53
|
11.40
|
2,287,200
|
|
|
6/21/2024
|
-0.15 / -1.28%
|
11.75
|
11.85
|
11.60
|
11.60
|
11.70
|
11.60
|
2,238,200
|
|
|
6/20/2024
|
+0.05 / +0.43%
|
11.70
|
11.95
|
11.70
|
11.75
|
11.82
|
11.75
|
2,257,500
|
|
|
6/19/2024
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
1,549,800
|
|
|
6/18/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
1,127,600
|
|
|
6/17/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.75
|
11.77
|
11.75
|
1,929,700
|
|
|
6/14/2024
|
-0.10 / -0.84%
|
12.00
|
12.15
|
11.85
|
11.85
|
11.99
|
11.85
|
2,000,400
|
|
|
6/13/2024
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.02
|
11.95
|
1,534,200
|
|
|
6/12/2024
|
+0.20 / +1.69%
|
11.95
|
12.05
|
11.85
|
12.05
|
11.94
|
12.05
|
1,580,700
|
|
|
6/11/2024
|
-0.25 / -2.07%
|
12.10
|
12.20
|
11.85
|
11.85
|
11.96
|
11.85
|
2,950,400
|
|
|
6/10/2024
|
-0.15 / -1.22%
|
12.30
|
12.35
|
12.05
|
12.10
|
12.21
|
12.10
|
3,868,800
|
|
|
6/7/2024
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.10
|
12.25
|
12.20
|
12.25
|
1,977,600
|
|
|
6/6/2024
|
-0.15 / -1.21%
|
12.35
|
12.45
|
12.15
|
12.20
|
12.30
|
12.20
|
2,239,600
|
|
|
6/5/2024
|
+0.40 / +3.35%
|
11.95
|
12.50
|
11.90
|
12.35
|
12.19
|
12.35
|
7,389,900
|
|
|
6/4/2024
|
-0.05 / -0.42%
|
12.05
|
12.10
|
11.85
|
11.95
|
11.98
|
11.95
|
1,412,400
|
|
|
6/3/2024
|
+0.25 / +2.13%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.95
|
12.00
|
1,782,900
|
|
|
5/31/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.75
|
11.75
|
11.81
|
11.75
|
2,044,900
|
|
|
5/30/2024
|
-0.35 / -2.88%
|
12.10
|
12.10
|
11.65
|
11.80
|
11.86
|
11.80
|
4,329,100
|
|
|
5/29/2024
|
-0.15 / -1.22%
|
12.30
|
12.35
|
12.15
|
12.15
|
12.23
|
12.15
|
2,551,800
|
|
|
5/28/2024
|
+0.05 / +0.41%
|
12.35
|
12.40
|
12.15
|
12.30
|
12.30
|
12.30
|
4,063,000
|
|
|
5/27/2024
|
-0.05 / -0.41%
|
12.30
|
12.45
|
12.20
|
12.25
|
12.30
|
12.25
|
3,132,300
|
|
|
5/24/2024
|
+0.30 / +2.50%
|
11.95
|
12.55
|
11.90
|
12.30
|
12.30
|
12.30
|
7,856,300
|
|
|
5/23/2024
|
+0.15 / +1.27%
|
11.90
|
12.05
|
11.75
|
12.00
|
11.87
|
12.00
|
2,516,400
|
|
|
5/22/2024
|
-0.15 / -1.25%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.90
|
11.85
|
3,288,600
|
|
|
5/21/2024
|
+0.20 / +1.69%
|
11.80
|
12.15
|
11.70
|
12.00
|
12.01
|
12.00
|
4,568,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|