|
|
Closing price on 8/20/2015
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
1,657,270 |
| Split-adjusted Price |
7.72 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.83
|
7.72
|
1,657,270
|
|
|
8/19/2015
|
-0.30 / -2.10%
|
14.00
|
14.10
|
13.70
|
14.00
|
13.86
|
7.72
|
1,632,980
|
|
|
8/18/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.90
|
14.30
|
14.13
|
7.89
|
3,272,900
|
|
|
8/17/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.27
|
7.94
|
1,443,010
|
|
|
8/14/2015
|
-0.20 / -1.36%
|
14.40
|
14.60
|
14.20
|
14.50
|
14.43
|
8.00
|
983,570
|
|
|
8/13/2015
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.61
|
8.11
|
1,285,460
|
|
|
8/12/2015
|
-0.40 / -2.60%
|
15.20
|
15.30
|
14.40
|
15.00
|
15.00
|
8.27
|
4,614,960
|
|
|
8/11/2015
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.42
|
8.49
|
1,840,050
|
|
|
8/10/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.53
|
8.49
|
1,836,520
|
|
|
8/7/2015
|
-0.20 / -1.28%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.44
|
8.49
|
1,425,930
|
|
|
8/6/2015
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.65
|
8.60
|
1,957,190
|
|
|
8/5/2015
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.75
|
8.77
|
4,740,700
|
|
|
8/4/2015
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.60
|
8.71
|
2,289,900
|
|
|
8/3/2015
|
-0.40 / -2.50%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.57
|
8.60
|
3,861,190
|
|
|
7/31/2015
|
+0.60 / +3.90%
|
15.40
|
16.10
|
15.20
|
16.00
|
15.62
|
8.82
|
5,934,660
|
|
|
7/30/2015
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.18
|
8.49
|
3,288,170
|
|
|
7/29/2015
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.70
|
14.90
|
14.89
|
8.22
|
1,760,590
|
|
|
7/28/2015
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.03
|
8.22
|
1,435,050
|
|
|
7/27/2015
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.00
|
15.30
|
15.28
|
8.44
|
2,126,210
|
|
|
7/24/2015
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.86
|
8.38
|
2,762,650
|
|
|
7/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.54
|
8.05
|
4,534,190
|
|
|
7/22/2015
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.49
|
8.00
|
4,207,430
|
|
|
7/21/2015
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.48
|
7.94
|
829,810
|
|
|
7/20/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.61
|
8.05
|
944,450
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.67
|
8.11
|
1,492,290
|
|
|
7/16/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.57
|
8.11
|
1,072,930
|
|
|
7/15/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.54
|
7.94
|
1,095,430
|
|
|
7/14/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.40
|
14.70
|
14.59
|
8.11
|
1,332,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.61
|
8.11
|
1,043,480
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.57
|
8.11
|
1,317,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|