|
|
Closing price on 8/24/2018
|
|
| Open |
18.95 |
| High |
19.75 |
| Low |
18.75 |
| Volume |
5,914,720 |
| Split-adjusted Price |
14.68 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2018
|
+0.55 / +2.86%
|
18.95
|
19.75
|
18.75
|
19.75
|
19.28
|
14.68
|
5,914,720
|
|
|
8/23/2018
|
0.00 / 0.00%
|
19.00
|
19.25
|
18.90
|
19.20
|
19.14
|
14.27
|
3,037,650
|
|
|
8/22/2018
|
0.00 / 0.00%
|
19.30
|
19.70
|
18.95
|
19.20
|
19.25
|
14.27
|
27,623,890
|
|
|
8/21/2018
|
+0.50 / +2.67%
|
18.70
|
19.35
|
18.70
|
19.20
|
19.10
|
14.27
|
9,359,360
|
|
|
8/20/2018
|
+0.35 / +1.91%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.36
|
13.90
|
8,206,490
|
|
|
8/17/2018
|
+0.75 / +4.26%
|
18.20
|
18.35
|
17.85
|
18.35
|
18.16
|
13.64
|
5,313,940
|
|
|
8/16/2018
|
+0.60 / +3.53%
|
16.80
|
17.60
|
16.75
|
17.60
|
17.12
|
13.08
|
4,450,570
|
|
|
8/15/2018
|
+0.50 / +3.03%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.90
|
12.64
|
5,083,590
|
|
|
8/14/2018
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.25
|
12.27
|
2,667,800
|
|
|
8/13/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.85
|
16.20
|
16.08
|
12.04
|
2,128,960
|
|
|
8/10/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.98
|
12.04
|
2,264,420
|
|
|
8/9/2018
|
-0.30 / -1.84%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.23
|
11.89
|
2,407,060
|
|
|
8/8/2018
|
+0.05 / +0.31%
|
16.25
|
16.50
|
16.10
|
16.30
|
16.25
|
12.12
|
2,472,680
|
|
|
8/7/2018
|
-0.05 / -0.31%
|
16.30
|
16.65
|
16.25
|
16.25
|
16.45
|
12.08
|
2,208,000
|
|
|
8/6/2018
|
-0.20 / -1.21%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.32
|
12.12
|
1,800,380
|
|
|
8/3/2018
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.15
|
16.50
|
16.36
|
12.27
|
1,890,550
|
|
|
8/2/2018
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.24
|
12.12
|
1,788,060
|
|
|
8/1/2018
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.30
|
16.50
|
16.53
|
12.27
|
2,061,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|