|
|
Closing price on 9/18/2018
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
3,237,120 |
| Split-adjusted Price |
15.17 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.40
|
20.21
|
15.17
|
3,237,120
|
|
|
9/17/2018
|
-0.10 / -0.49%
|
20.45
|
20.70
|
20.25
|
20.40
|
20.42
|
15.17
|
2,532,500
|
|
|
9/14/2018
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.23
|
15.24
|
3,645,840
|
|
|
9/13/2018
|
+0.30 / +1.51%
|
20.10
|
20.50
|
20.05
|
20.20
|
20.33
|
15.02
|
3,980,540
|
|
|
9/12/2018
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.55
|
19.90
|
19.73
|
14.79
|
4,070,310
|
|
|
9/11/2018
|
-0.05 / -0.25%
|
19.70
|
19.85
|
19.55
|
19.70
|
19.71
|
14.65
|
2,095,480
|
|
|
9/10/2018
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.55
|
19.75
|
19.70
|
14.68
|
2,750,620
|
|
|
9/7/2018
|
+0.35 / +1.79%
|
19.60
|
19.90
|
19.45
|
19.90
|
19.67
|
14.79
|
4,487,030
|
|
|
9/6/2018
|
+0.75 / +3.99%
|
18.80
|
19.55
|
18.75
|
19.55
|
19.24
|
14.53
|
5,149,660
|
|
|
9/5/2018
|
+0.10 / +0.53%
|
18.55
|
18.95
|
18.20
|
18.80
|
18.52
|
13.98
|
4,857,740
|
|
|
9/4/2018
|
-0.30 / -1.58%
|
19.15
|
19.15
|
18.40
|
18.70
|
18.83
|
13.90
|
3,294,210
|
|
|
8/31/2018
|
-0.05 / -0.26%
|
19.05
|
19.10
|
18.80
|
19.00
|
18.93
|
14.12
|
2,395,080
|
|
|
8/30/2018
|
-0.10 / -0.52%
|
19.25
|
19.35
|
19.05
|
19.05
|
19.17
|
14.16
|
2,679,300
|
|
|
8/29/2018
|
+0.15 / +0.79%
|
19.05
|
19.40
|
18.95
|
19.15
|
19.18
|
14.24
|
3,107,290
|
|
|
8/28/2018
|
-0.30 / -1.55%
|
19.40
|
19.40
|
18.95
|
19.00
|
19.12
|
14.12
|
3,216,490
|
|
|
8/27/2018
|
-0.45 / -2.28%
|
19.75
|
19.75
|
19.15
|
19.30
|
19.41
|
14.35
|
3,713,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|