|
|
Closing price on 7/31/2018
|
|
| Open |
17.05 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
2,663,150 |
| Split-adjusted Price |
12.42 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
-0.10 / -0.60%
|
17.05
|
17.20
|
16.70
|
16.70
|
16.94
|
12.42
|
2,663,150
|
|
|
7/30/2018
|
+0.45 / +2.75%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.69
|
12.49
|
3,284,490
|
|
|
7/27/2018
|
+0.15 / +0.93%
|
16.40
|
16.40
|
16.00
|
16.35
|
16.22
|
12.15
|
2,675,500
|
|
|
7/26/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.11
|
12.04
|
2,517,360
|
|
|
7/25/2018
|
+0.40 / +2.53%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.37
|
12.04
|
2,694,850
|
|
|
7/24/2018
|
+0.60 / +3.95%
|
15.35
|
16.10
|
15.25
|
15.80
|
15.90
|
11.75
|
3,681,370
|
|
|
7/23/2018
|
+0.50 / +3.40%
|
15.00
|
15.20
|
14.85
|
15.20
|
15.08
|
11.30
|
2,181,690
|
|
|
7/20/2018
|
-0.40 / -2.65%
|
15.10
|
15.15
|
14.70
|
14.70
|
14.96
|
10.93
|
2,103,650
|
|
|
7/19/2018
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.09
|
11.23
|
1,368,820
|
|
|
7/18/2018
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.90
|
15.10
|
15.02
|
11.23
|
1,390,940
|
|
|
7/17/2018
|
-0.10 / -0.66%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.14
|
11.26
|
1,017,390
|
|
|
7/16/2018
|
+0.10 / +0.66%
|
15.15
|
15.25
|
14.95
|
15.25
|
15.16
|
11.34
|
1,904,570
|
|
|
7/13/2018
|
+0.10 / +0.66%
|
15.10
|
15.15
|
14.90
|
15.15
|
15.10
|
11.26
|
6,250,868
|
|
|
7/12/2018
|
+0.05 / +0.33%
|
14.80
|
15.10
|
14.65
|
15.05
|
14.99
|
11.19
|
2,996,480
|
|
|
7/11/2018
|
-0.30 / -1.96%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.97
|
11.15
|
1,902,900
|
|
|
7/10/2018
|
0.00 / 0.00%
|
15.00
|
15.35
|
14.90
|
15.30
|
15.27
|
11.37
|
4,550,142
|
|
|
7/9/2018
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.70
|
15.30
|
15.10
|
11.37
|
3,768,930
|
|
|
7/6/2018
|
+0.20 / +1.36%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.74
|
11.08
|
1,458,480
|
|
|
7/5/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.59
|
10.93
|
2,254,310
|
|
|
7/4/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.61
|
10.93
|
1,303,440
|
|
|
7/3/2018
|
+0.25 / +1.73%
|
14.90
|
14.90
|
14.35
|
14.70
|
14.61
|
10.93
|
1,810,520
|
|
|
7/2/2018
|
-1.05 / -6.77%
|
15.50
|
15.70
|
14.45
|
14.45
|
15.20
|
10.74
|
3,245,434
|
|
|
6/29/2018
|
-0.50 / -3.13%
|
15.60
|
15.70
|
15.35
|
15.50
|
15.53
|
11.52
|
2,551,010
|
|
|
6/28/2018
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.20
|
16.00
|
15.71
|
11.89
|
2,736,720
|
|
|
6/27/2018
|
-0.05 / -0.32%
|
15.65
|
15.70
|
15.50
|
15.60
|
15.62
|
11.60
|
1,977,640
|
|
|
6/26/2018
|
+0.05 / +0.32%
|
15.30
|
15.65
|
15.20
|
15.65
|
15.42
|
11.63
|
1,565,170
|
|
|
6/25/2018
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.25
|
15.60
|
15.62
|
11.60
|
1,948,990
|
|
|
6/22/2018
|
+1.00 / +6.71%
|
14.75
|
15.90
|
14.45
|
15.90
|
15.50
|
11.82
|
1,960,100
|
|
|
6/21/2018
|
-0.35 / -2.30%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.93
|
11.08
|
825,910
|
|
|
6/20/2018
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.80
|
15.25
|
15.10
|
11.34
|
2,687,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|