|
|
Closing price on 8/4/2022
|
|
| Open |
19.00 |
| High |
19.25 |
| Low |
18.75 |
| Volume |
2,733,400 |
| Split-adjusted Price |
16.02 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.15 / -0.79%
|
19.00
|
19.25
|
18.75
|
18.85
|
18.94
|
16.02
|
2,733,400
|
|
|
8/3/2022
|
+0.05 / +0.26%
|
18.85
|
19.30
|
18.80
|
19.00
|
18.98
|
16.14
|
3,114,500
|
|
|
8/2/2022
|
+0.60 / +3.27%
|
18.40
|
19.15
|
18.35
|
18.95
|
18.82
|
16.10
|
4,203,000
|
|
|
8/1/2022
|
+0.35 / +1.94%
|
17.90
|
18.50
|
17.90
|
18.35
|
18.28
|
15.59
|
2,459,200
|
|
|
7/29/2022
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.11
|
15.29
|
1,243,300
|
|
|
7/28/2022
|
+0.40 / +2.26%
|
18.10
|
18.25
|
17.85
|
18.10
|
18.04
|
15.38
|
1,812,200
|
|
|
7/27/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.55
|
17.70
|
17.68
|
15.04
|
639,700
|
|
|
7/26/2022
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
15.12
|
1,402,800
|
|
|
7/25/2022
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.85
|
17.85
|
17.94
|
15.17
|
1,701,000
|
|
|
7/22/2022
|
+0.05 / +0.28%
|
18.20
|
18.45
|
18.15
|
18.20
|
18.26
|
15.46
|
1,466,000
|
|
|
7/21/2022
|
-0.25 / -1.36%
|
18.40
|
18.50
|
18.15
|
18.15
|
18.27
|
15.42
|
1,463,600
|
|
|
7/20/2022
|
+0.50 / +2.79%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.27
|
15.63
|
2,234,200
|
|
|
7/19/2022
|
-0.45 / -2.45%
|
18.30
|
18.35
|
17.80
|
17.90
|
17.96
|
15.21
|
1,518,300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
18.35
|
18.45
|
18.25
|
18.35
|
18.35
|
15.59
|
1,112,900
|
|
|
7/15/2022
|
-0.15 / -0.81%
|
18.70
|
18.85
|
18.35
|
18.35
|
18.50
|
15.59
|
2,522,000
|
|
|
7/14/2022
|
+0.80 / +4.52%
|
17.75
|
18.50
|
17.75
|
18.50
|
18.27
|
15.72
|
3,746,800
|
|
|
7/13/2022
|
-0.25 / -1.39%
|
18.00
|
18.30
|
17.70
|
17.70
|
17.94
|
15.04
|
2,447,700
|
|
|
7/12/2022
|
+0.50 / +2.87%
|
17.45
|
18.00
|
17.20
|
17.95
|
17.66
|
15.25
|
3,404,500
|
|
|
7/11/2022
|
-0.25 / -1.41%
|
17.75
|
17.75
|
17.10
|
17.45
|
17.41
|
14.83
|
1,079,600
|
|
|
7/8/2022
|
+0.50 / +2.91%
|
17.30
|
17.75
|
17.05
|
17.70
|
17.51
|
15.04
|
2,460,400
|
|
|
7/7/2022
|
+0.50 / +2.99%
|
16.80
|
17.20
|
16.50
|
17.20
|
16.81
|
14.61
|
1,499,400
|
|
|
7/6/2022
|
-0.50 / -2.91%
|
16.95
|
17.30
|
16.65
|
16.70
|
16.95
|
14.19
|
1,039,700
|
|
|
7/5/2022
|
-0.70 / -3.91%
|
17.95
|
17.95
|
17.20
|
17.20
|
17.51
|
14.61
|
1,164,600
|
|
|
7/4/2022
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.80
|
15.21
|
837,600
|
|
|
7/1/2022
|
-0.95 / -5.09%
|
17.85
|
18.35
|
17.55
|
17.70
|
17.89
|
15.04
|
1,828,800
|
|
|
6/30/2022
|
+1.15 / +6.57%
|
17.70
|
18.65
|
17.00
|
18.65
|
18.26
|
15.85
|
5,712,400
|
|
|
6/29/2022
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.20
|
17.50
|
17.04
|
14.87
|
4,997,400
|
|
|
6/28/2022
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.00
|
16.40
|
16.35
|
13.93
|
4,346,700
|
|
|
6/27/2022
|
+0.20 / +1.25%
|
16.00
|
16.25
|
15.90
|
16.20
|
16.06
|
13.76
|
1,855,600
|
|
|
6/24/2022
|
+0.25 / +1.59%
|
15.75
|
16.25
|
15.70
|
16.00
|
15.94
|
13.59
|
2,094,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|