|
|
Closing price on 8/4/2021
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
1,821,100 |
| Split-adjusted Price |
15.85 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.35 / -1.84%
|
19.00
|
19.00
|
18.60
|
18.65
|
18.72
|
15.85
|
1,821,100
|
|
|
8/3/2021
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.50
|
19.00
|
18.81
|
16.14
|
1,930,600
|
|
|
8/2/2021
|
+0.35 / +1.89%
|
18.60
|
19.35
|
18.45
|
18.90
|
18.91
|
16.06
|
3,619,900
|
|
|
7/30/2021
|
+0.20 / +1.09%
|
18.30
|
18.70
|
18.15
|
18.55
|
18.41
|
15.76
|
3,407,800
|
|
|
7/29/2021
|
+0.10 / +0.55%
|
18.40
|
18.55
|
18.20
|
18.35
|
18.33
|
15.59
|
1,351,800
|
|
|
7/28/2021
|
-0.05 / -0.27%
|
18.20
|
18.55
|
18.15
|
18.25
|
18.35
|
15.51
|
3,897,961
|
|
|
7/27/2021
|
-0.20 / -1.08%
|
18.60
|
18.75
|
18.25
|
18.30
|
18.46
|
15.55
|
1,704,700
|
|
|
7/26/2021
|
+0.35 / +1.93%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.26
|
15.72
|
2,024,300
|
|
|
7/23/2021
|
-0.30 / -1.63%
|
18.45
|
18.65
|
18.15
|
18.15
|
18.40
|
15.42
|
2,249,100
|
|
|
7/22/2021
|
+0.05 / +0.27%
|
18.30
|
18.75
|
17.70
|
18.45
|
18.44
|
15.68
|
1,905,500
|
|
|
7/21/2021
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.37
|
15.63
|
1,194,400
|
|
|
7/20/2021
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.35
|
18.50
|
17.93
|
15.72
|
3,519,500
|
|
|
7/19/2021
|
-1.00 / -5.26%
|
18.00
|
18.50
|
17.70
|
18.00
|
18.06
|
15.29
|
2,330,300
|
|
|
7/16/2021
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.30
|
19.00
|
18.80
|
16.14
|
4,347,800
|
|
|
7/15/2021
|
+1.20 / +6.86%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.12
|
15.89
|
2,943,700
|
|
|
7/14/2021
|
-0.50 / -2.78%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.85
|
14.87
|
2,975,300
|
|
|
7/13/2021
|
+1.15 / +6.82%
|
17.20
|
18.00
|
16.90
|
18.00
|
17.37
|
15.29
|
5,318,100
|
|
|
7/12/2021
|
-1.25 / -6.91%
|
18.10
|
18.10
|
16.85
|
16.85
|
17.14
|
14.32
|
6,713,000
|
|
|
7/9/2021
|
-1.20 / -6.22%
|
19.10
|
19.20
|
18.10
|
18.10
|
18.69
|
15.38
|
3,883,100
|
|
|
7/8/2021
|
-0.10 / -0.52%
|
19.40
|
19.70
|
19.10
|
19.30
|
19.42
|
16.40
|
2,775,800
|
|
|
7/7/2021
|
+0.20 / +1.04%
|
19.20
|
19.60
|
18.20
|
19.40
|
19.00
|
16.48
|
3,668,700
|
|
|
7/6/2021
|
-1.30 / -6.34%
|
20.40
|
20.70
|
19.20
|
19.20
|
20.05
|
16.31
|
4,510,800
|
|
|
7/5/2021
|
-0.50 / -2.38%
|
20.90
|
21.00
|
19.90
|
20.50
|
20.41
|
17.42
|
3,991,700
|
|
|
7/2/2021
|
-0.35 / -1.64%
|
21.45
|
21.50
|
21.00
|
21.00
|
21.16
|
17.84
|
2,419,800
|
|
|
7/1/2021
|
+0.35 / +1.67%
|
20.80
|
21.50
|
20.80
|
21.35
|
21.03
|
18.14
|
3,495,900
|
|
|
6/30/2021
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.16
|
17.84
|
1,988,100
|
|
|
6/29/2021
|
0.00 / 0.00%
|
21.75
|
21.85
|
21.00
|
21.50
|
21.41
|
18.27
|
2,702,500
|
|
|
6/28/2021
|
+0.60 / +2.87%
|
20.95
|
21.75
|
20.75
|
21.50
|
21.05
|
18.27
|
6,095,300
|
|
|
6/25/2021
|
-0.50 / -2.34%
|
21.40
|
21.60
|
20.75
|
20.90
|
21.03
|
17.76
|
4,300,800
|
|
|
6/24/2021
|
-0.20 / -0.93%
|
21.65
|
21.90
|
21.30
|
21.40
|
21.56
|
18.18
|
2,709,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|