|
|
Closing price on 7/3/2019
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
16.95 |
| Volume |
1,286,400 |
| Split-adjusted Price |
13.78 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2019
|
-0.05 / -0.29%
|
17.10
|
17.15
|
16.95
|
17.15
|
17.07
|
13.78
|
1,286,400
|
|
|
7/2/2019
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.00
|
17.20
|
17.13
|
13.82
|
1,619,240
|
|
|
7/1/2019
|
+0.05 / +0.29%
|
17.20
|
17.25
|
16.95
|
17.25
|
17.12
|
13.86
|
2,128,740
|
|
|
6/28/2019
|
+0.10 / +0.58%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.06
|
13.82
|
3,303,620
|
|
|
6/27/2019
|
-0.05 / -0.29%
|
17.15
|
17.15
|
16.95
|
17.10
|
17.05
|
13.74
|
4,212,160
|
|
|
6/26/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.00
|
17.15
|
17.09
|
13.78
|
1,791,640
|
|
|
6/25/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.07
|
13.78
|
3,131,507
|
|
|
6/24/2019
|
+0.05 / +0.29%
|
16.95
|
17.20
|
16.95
|
17.15
|
17.13
|
13.78
|
7,124,050
|
|
|
6/21/2019
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.06
|
13.74
|
2,979,590
|
|
|
6/20/2019
|
-0.05 / -0.29%
|
16.95
|
17.15
|
16.95
|
17.15
|
17.03
|
13.78
|
2,672,490
|
|
|
6/19/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.03
|
13.82
|
2,129,840
|
|
|
6/18/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.05
|
13.82
|
1,936,860
|
|
|
6/17/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.95
|
17.20
|
17.09
|
13.82
|
1,210,873
|
|
|
6/14/2019
|
+0.05 / +0.29%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.15
|
13.82
|
6,153,780
|
|
|
6/13/2019
|
-0.05 / -0.29%
|
17.20
|
17.25
|
16.95
|
17.15
|
17.10
|
13.78
|
866,590
|
|
|
6/12/2019
|
+0.50 / +2.99%
|
17.20
|
17.20
|
16.50
|
17.20
|
16.92
|
13.82
|
1,435,560
|
|
|
6/11/2019
|
-1.05 / -5.92%
|
17.75
|
17.80
|
16.70
|
16.70
|
17.44
|
13.42
|
6,008,080
|
|
|
6/10/2019
|
-0.05 / -0.28%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.69
|
14.27
|
3,908,663
|
|
|
6/7/2019
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.55
|
17.80
|
17.69
|
14.31
|
7,921,300
|
|
|
6/6/2019
|
-0.05 / -0.28%
|
17.65
|
17.80
|
17.45
|
17.80
|
17.65
|
14.31
|
4,443,460
|
|
|
6/5/2019
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.60
|
17.85
|
17.80
|
14.35
|
3,453,220
|
|
|
6/4/2019
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.65
|
17.80
|
17.80
|
14.31
|
926,500
|
|
|
6/3/2019
|
-0.25 / -1.39%
|
17.80
|
17.95
|
17.75
|
17.80
|
17.83
|
14.31
|
9,000,490
|
|
|
5/31/2019
|
+0.05 / +0.28%
|
17.80
|
18.05
|
17.80
|
18.05
|
17.95
|
14.51
|
1,284,090
|
|
|
5/30/2019
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.78
|
14.47
|
1,160,200
|
|
|
5/29/2019
|
-0.20 / -1.11%
|
17.90
|
17.95
|
17.80
|
17.80
|
17.83
|
14.31
|
1,205,330
|
|
|
5/28/2019
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.80
|
18.00
|
17.92
|
14.47
|
1,373,440
|
|
|
5/27/2019
|
+0.15 / +0.84%
|
17.70
|
18.05
|
17.70
|
18.05
|
17.86
|
14.51
|
1,192,130
|
|
|
5/24/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.85
|
14.39
|
1,538,500
|
|
|
5/23/2019
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.02
|
14.47
|
1,343,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|