|
|
Closing price on 8/21/2024
|
|
| Open |
13.15 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
2,229,500 |
| Split-adjusted Price |
13.05 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
-0.05 / -0.38%
|
13.15
|
13.30
|
13.00
|
13.05
|
13.12
|
13.05
|
2,229,500
|
|
|
8/20/2024
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.12
|
13.10
|
2,023,800
|
|
|
8/19/2024
|
+0.25 / +1.95%
|
12.85
|
13.20
|
12.80
|
13.10
|
13.05
|
13.10
|
2,341,000
|
|
|
8/16/2024
|
+0.20 / +1.58%
|
12.60
|
12.90
|
12.55
|
12.85
|
12.74
|
12.85
|
2,763,800
|
|
|
8/15/2024
|
-0.10 / -0.78%
|
12.75
|
12.80
|
12.60
|
12.65
|
12.66
|
12.65
|
1,574,000
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.75
|
12.79
|
12.75
|
1,799,600
|
|
|
8/13/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.75
|
12.79
|
12.75
|
1,657,000
|
|
|
8/12/2024
|
+0.10 / +0.78%
|
12.80
|
12.85
|
12.65
|
12.85
|
12.77
|
12.85
|
3,780,100
|
|
|
8/9/2024
|
+0.10 / +0.79%
|
12.75
|
12.90
|
12.65
|
12.75
|
12.76
|
12.75
|
2,251,100
|
|
|
8/8/2024
|
-0.05 / -0.39%
|
12.70
|
12.85
|
12.55
|
12.65
|
12.73
|
12.65
|
4,136,100
|
|
|
8/7/2024
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.50
|
12.70
|
12.64
|
12.70
|
1,142,200
|
|
|
8/6/2024
|
+0.40 / +3.25%
|
12.35
|
12.70
|
12.30
|
12.70
|
12.54
|
12.70
|
6,142,700
|
|
|
8/5/2024
|
-0.50 / -3.91%
|
12.45
|
12.75
|
12.00
|
12.30
|
12.47
|
12.30
|
6,162,600
|
|
|
8/2/2024
|
+0.30 / +2.40%
|
12.35
|
12.85
|
12.35
|
12.80
|
12.66
|
12.80
|
3,933,900
|
|
|
8/1/2024
|
-0.40 / -3.10%
|
12.90
|
12.95
|
12.45
|
12.50
|
12.71
|
12.50
|
10,071,600
|
|
|
7/31/2024
|
-0.05 / -0.39%
|
13.10
|
13.15
|
12.90
|
12.90
|
13.02
|
12.90
|
2,742,100
|
|
|
7/30/2024
|
-0.20 / -1.52%
|
13.15
|
13.15
|
12.80
|
12.95
|
13.02
|
12.95
|
2,423,700
|
|
|
7/29/2024
|
+0.05 / +0.38%
|
13.10
|
13.30
|
12.95
|
13.15
|
13.10
|
13.15
|
7,696,300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.15
|
13.30
|
13.05
|
13.10
|
13.13
|
13.10
|
6,654,100
|
|
|
7/25/2024
|
+0.15 / +1.16%
|
12.95
|
13.35
|
12.75
|
13.10
|
13.07
|
13.10
|
13,272,200
|
|
|
7/24/2024
|
+0.10 / +0.78%
|
12.95
|
13.10
|
12.60
|
12.95
|
12.83
|
12.95
|
9,215,100
|
|
|
7/23/2024
|
-0.45 / -3.38%
|
13.30
|
13.35
|
12.75
|
12.85
|
12.96
|
12.85
|
6,424,980
|
|
|
7/22/2024
|
+0.35 / +2.70%
|
12.95
|
13.50
|
12.80
|
13.30
|
13.25
|
13.30
|
35,241,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.70
|
12.95
|
12.87
|
12.95
|
38,977,700
|
|
|
7/18/2024
|
+0.70 / +5.71%
|
12.50
|
12.95
|
12.50
|
12.95
|
12.71
|
12.95
|
7,136,600
|
|
|
7/17/2024
|
-0.80 / -6.13%
|
13.20
|
13.25
|
12.25
|
12.25
|
12.78
|
12.25
|
10,402,000
|
|
|
7/16/2024
|
+0.40 / +3.16%
|
12.70
|
13.35
|
12.70
|
13.05
|
13.06
|
13.05
|
9,970,800
|
|
|
7/15/2024
|
+0.30 / +2.43%
|
12.45
|
12.70
|
12.35
|
12.65
|
12.55
|
12.65
|
4,371,100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.39
|
12.35
|
4,784,400
|
|
|
7/11/2024
|
-0.30 / -2.37%
|
12.50
|
12.65
|
12.35
|
12.35
|
12.47
|
12.35
|
5,281,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|