|
|
Closing price on 7/8/2016
|
|
| Open |
32.40 |
| High |
32.80 |
| Low |
32.30 |
| Volume |
1,356,560 |
| Split-adjusted Price |
18.70 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2016
|
+0.10 / +0.29%
|
34.00
|
34.50
|
32.80
|
34.50
|
33.61
|
19.73
|
3,012,980
|
|
|
6/13/2016
|
-2.50 / -6.78%
|
36.00
|
36.10
|
34.40
|
34.40
|
34.96
|
19.67
|
1,780,510
|
|
|
6/10/2016
|
+0.80 / +2.22%
|
36.10
|
37.00
|
35.80
|
36.90
|
36.44
|
21.10
|
1,009,910
|
|
|
6/9/2016
|
+0.50 / +1.40%
|
36.00
|
36.20
|
35.80
|
36.10
|
35.98
|
20.64
|
919,710
|
|
|
6/8/2016
|
+2.30 / +6.91%
|
33.10
|
35.60
|
33.10
|
35.60
|
34.57
|
20.36
|
2,832,830
|
|
|
6/7/2016
|
+0.80 / +2.46%
|
32.70
|
33.30
|
32.50
|
33.30
|
33.01
|
19.04
|
1,313,450
|
|
|
6/6/2016
|
+0.70 / +2.20%
|
31.60
|
32.50
|
31.40
|
32.50
|
32.12
|
18.59
|
1,163,570
|
|
|
6/3/2016
|
+0.20 / +0.63%
|
31.90
|
32.00
|
31.70
|
31.80
|
31.81
|
18.19
|
1,290,520
|
|
|
6/2/2016
|
-0.30 / -0.94%
|
31.90
|
32.10
|
31.50
|
31.60
|
31.80
|
18.07
|
2,176,290
|
|
|
6/1/2016
|
+0.20 / +0.63%
|
31.50
|
32.00
|
31.30
|
31.90
|
31.64
|
18.24
|
2,223,710
|
|
|
5/31/2016
|
-0.30 / -0.94%
|
32.00
|
32.40
|
31.70
|
31.70
|
32.15
|
18.13
|
2,240,980
|
|
|
5/30/2016
|
-0.30 / -0.93%
|
32.20
|
32.50
|
32.00
|
32.00
|
32.30
|
18.30
|
1,537,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|