|
|
Closing price on 7/26/2016
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.60 |
| Volume |
1,062,270 |
| Split-adjusted Price |
18.70 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.60
|
32.70
|
32.82
|
18.70
|
1,062,270
|
|
|
7/25/2016
|
-0.40 / -1.20%
|
33.40
|
33.50
|
33.00
|
33.00
|
33.23
|
18.87
|
1,612,280
|
|
|
7/22/2016
|
+0.60 / +1.83%
|
32.60
|
33.40
|
31.80
|
33.40
|
32.50
|
19.10
|
1,499,430
|
|
|
7/21/2016
|
-0.50 / -1.50%
|
33.40
|
33.50
|
32.80
|
32.80
|
33.18
|
18.76
|
1,142,990
|
|
|
7/20/2016
|
-0.60 / -1.77%
|
33.70
|
33.80
|
33.20
|
33.30
|
33.53
|
19.04
|
1,154,550
|
|
|
7/19/2016
|
+0.30 / +0.89%
|
33.70
|
34.20
|
33.50
|
33.90
|
33.89
|
19.39
|
1,487,710
|
|
|
7/18/2016
|
0.00 / 0.00%
|
33.30
|
34.00
|
33.30
|
33.60
|
33.50
|
19.21
|
1,428,750
|
|
|
7/15/2016
|
0.00 / 0.00%
|
33.40
|
33.90
|
33.40
|
33.60
|
33.64
|
19.21
|
1,098,240
|
|
|
7/14/2016
|
-0.60 / -1.75%
|
34.10
|
34.70
|
33.60
|
33.60
|
34.33
|
19.21
|
1,991,970
|
|
|
7/13/2016
|
+1.70 / +5.23%
|
32.40
|
34.20
|
32.20
|
34.20
|
32.92
|
19.56
|
4,328,600
|
|
|
7/12/2016
|
+0.40 / +1.25%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.24
|
18.59
|
979,270
|
|
|
7/11/2016
|
-0.60 / -1.83%
|
32.60
|
32.90
|
32.00
|
32.10
|
32.35
|
18.36
|
1,541,270
|
|
|
7/8/2016
|
+0.30 / +0.93%
|
32.40
|
32.80
|
32.30
|
32.70
|
32.58
|
18.70
|
1,356,560
|
|
|
7/7/2016
|
+0.70 / +2.21%
|
31.60
|
32.40
|
31.40
|
32.40
|
31.97
|
18.53
|
1,644,320
|
|
|
7/6/2016
|
+0.40 / +1.28%
|
31.00
|
31.70
|
30.70
|
31.70
|
31.29
|
18.13
|
1,531,010
|
|
|
7/5/2016
|
+0.20 / +0.64%
|
31.10
|
31.50
|
31.00
|
31.30
|
31.29
|
17.90
|
1,395,600
|
|
|
7/4/2016
|
-0.20 / -0.64%
|
31.30
|
31.40
|
30.80
|
31.10
|
31.14
|
17.78
|
1,126,830
|
|
|
7/1/2016
|
+0.10 / +0.32%
|
31.10
|
31.60
|
30.50
|
31.30
|
31.01
|
17.90
|
3,763,570
|
|
|
6/30/2016
|
-0.70 / -2.19%
|
31.90
|
32.10
|
31.20
|
31.20
|
31.55
|
17.84
|
1,652,990
|
|
|
6/29/2016
|
+0.30 / +0.95%
|
31.60
|
32.40
|
31.60
|
31.90
|
32.01
|
18.24
|
2,001,780
|
|
|
6/28/2016
|
+0.20 / +0.64%
|
31.50
|
31.60
|
31.00
|
31.60
|
31.35
|
18.07
|
1,124,010
|
|
|
6/27/2016
|
+0.20 / +0.64%
|
30.90
|
31.40
|
30.50
|
31.40
|
30.83
|
17.96
|
796,820
|
|
|
6/24/2016
|
-0.30 / -0.95%
|
31.60
|
31.60
|
29.30
|
31.20
|
30.49
|
17.84
|
3,134,340
|
|
|
6/23/2016
|
-1.30 / -3.96%
|
32.30
|
32.30
|
31.20
|
31.50
|
31.59
|
18.01
|
2,703,570
|
|
|
6/22/2016
|
-0.40 / -1.20%
|
32.50
|
32.90
|
32.30
|
32.80
|
32.62
|
18.76
|
4,152,690
|
|
|
6/21/2016
|
+0.30 / +0.91%
|
32.90
|
33.40
|
32.40
|
33.20
|
32.90
|
18.99
|
2,768,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|