|
|
Closing price on 7/31/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
11,690,800 |
| Split-adjusted Price |
15.90 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
-1.00 / -5.92%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.13
|
15.90
|
11,690,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.75
|
16.90
|
16.86
|
16.90
|
2,323,000
|
|
|
7/27/2023
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.55
|
16.90
|
16.77
|
16.90
|
3,134,500
|
|
|
7/26/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
16.95
|
16.95
|
16.95
|
2,852,600
|
|
|
7/25/2023
|
-0.25 / -1.46%
|
17.15
|
17.20
|
16.80
|
16.85
|
17.02
|
16.85
|
3,425,700
|
|
|
7/24/2023
|
-0.05 / -0.29%
|
17.20
|
17.40
|
17.05
|
17.10
|
17.17
|
17.10
|
5,562,500
|
|
|
7/21/2023
|
+0.05 / +0.29%
|
17.65
|
17.75
|
17.15
|
17.15
|
17.40
|
17.15
|
8,164,900
|
|
|
7/20/2023
|
+0.30 / +1.79%
|
16.90
|
17.35
|
16.90
|
17.10
|
17.09
|
17.10
|
9,477,100
|
|
|
7/19/2023
|
+0.15 / +0.90%
|
16.70
|
17.15
|
16.55
|
16.80
|
16.91
|
16.80
|
7,005,800
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.55
|
16.80
|
16.45
|
16.65
|
16.62
|
16.65
|
3,041,000
|
|
|
7/17/2023
|
-0.25 / -1.48%
|
16.95
|
17.20
|
16.65
|
16.65
|
16.88
|
16.65
|
4,446,800
|
|
|
7/14/2023
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.55
|
16.90
|
16.85
|
16.90
|
6,729,200
|
|
|
7/13/2023
|
+0.10 / +0.59%
|
17.05
|
17.15
|
16.80
|
17.00
|
16.91
|
17.00
|
2,768,800
|
|
|
7/12/2023
|
+1.10 / +6.96%
|
15.85
|
16.90
|
15.85
|
16.90
|
16.42
|
16.90
|
16,014,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.65
|
15.80
|
15.87
|
15.80
|
11,299,600
|
|
|
7/10/2023
|
+0.20 / +1.28%
|
15.70
|
16.15
|
15.65
|
15.80
|
15.87
|
15.80
|
2,717,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.54
|
15.60
|
1,411,400
|
|
|
7/6/2023
|
-0.15 / -0.95%
|
15.80
|
15.85
|
15.45
|
15.60
|
15.63
|
15.60
|
1,610,200
|
|
|
7/5/2023
|
+0.25 / +1.61%
|
15.60
|
16.10
|
15.55
|
15.75
|
15.88
|
15.75
|
3,676,300
|
|
|
7/4/2023
|
+0.05 / +0.32%
|
15.40
|
15.55
|
15.35
|
15.50
|
15.45
|
15.50
|
1,489,000
|
|
|
7/3/2023
|
+0.30 / +1.98%
|
15.20
|
15.50
|
15.15
|
15.45
|
15.33
|
15.45
|
1,349,300
|
|
|
6/30/2023
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.15
|
15.15
|
15.21
|
15.15
|
1,350,200
|
|
|
6/29/2023
|
-0.10 / -0.64%
|
15.55
|
15.65
|
15.35
|
15.45
|
15.46
|
15.45
|
1,646,100
|
|
|
6/28/2023
|
+0.05 / +0.32%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.45
|
15.55
|
1,682,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
1,762,100
|
|
|
6/26/2023
|
-0.20 / -1.27%
|
15.55
|
15.70
|
15.20
|
15.50
|
15.42
|
15.50
|
2,076,700
|
|
|
6/23/2023
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.68
|
15.70
|
2,455,600
|
|
|
6/22/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
15.80
|
2,731,400
|
|
|
6/21/2023
|
+0.10 / +0.64%
|
15.60
|
15.75
|
15.45
|
15.70
|
15.62
|
15.70
|
2,015,100
|
|
|
6/20/2023
|
+0.35 / +2.30%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.50
|
15.60
|
2,751,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|