|
|
Closing price on 9/22/2021
|
|
| Open |
21.85 |
| High |
22.85 |
| Low |
21.55 |
| Volume |
9,337,600 |
| Split-adjusted Price |
19.24 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+1.15 / +5.35%
|
21.85
|
22.85
|
21.55
|
22.65
|
22.41
|
19.24
|
9,337,600
|
|
|
9/21/2021
|
-0.15 / -0.69%
|
21.15
|
21.70
|
21.00
|
21.50
|
21.32
|
18.27
|
3,430,400
|
|
|
9/20/2021
|
+0.05 / +0.23%
|
22.50
|
22.50
|
21.40
|
21.65
|
21.96
|
18.39
|
5,032,000
|
|
|
9/17/2021
|
+0.05 / +0.23%
|
21.65
|
22.25
|
21.40
|
21.60
|
21.74
|
18.35
|
7,404,200
|
|
|
9/16/2021
|
+0.15 / +0.70%
|
21.80
|
21.90
|
21.55
|
21.55
|
21.70
|
18.31
|
3,280,800
|
|
|
9/15/2021
|
+0.10 / +0.47%
|
21.45
|
21.70
|
21.20
|
21.40
|
21.49
|
18.18
|
2,954,200
|
|
|
9/14/2021
|
+0.40 / +1.91%
|
21.20
|
21.45
|
20.85
|
21.30
|
21.13
|
18.10
|
3,904,900
|
|
|
9/13/2021
|
-1.00 / -4.57%
|
21.55
|
21.85
|
20.90
|
20.90
|
21.29
|
17.76
|
7,830,200
|
|
|
9/10/2021
|
-0.45 / -2.01%
|
22.30
|
22.75
|
21.90
|
21.90
|
22.28
|
18.61
|
4,651,300
|
|
|
9/9/2021
|
+0.65 / +3.00%
|
21.70
|
22.35
|
21.60
|
22.35
|
22.01
|
18.99
|
4,389,600
|
|
|
9/8/2021
|
-0.45 / -2.03%
|
22.35
|
22.50
|
21.30
|
21.70
|
21.97
|
18.44
|
7,105,000
|
|
|
9/7/2021
|
-1.45 / -6.14%
|
23.60
|
23.75
|
22.00
|
22.15
|
22.87
|
18.82
|
8,558,200
|
|
|
9/6/2021
|
+0.90 / +3.96%
|
23.00
|
23.90
|
23.00
|
23.60
|
23.46
|
20.05
|
9,429,100
|
|
|
9/1/2021
|
+0.10 / +0.44%
|
22.30
|
23.00
|
22.10
|
22.70
|
22.56
|
19.29
|
5,254,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
22.80
|
23.35
|
22.30
|
22.60
|
22.96
|
19.20
|
9,973,300
|
|
|
8/30/2021
|
+0.95 / +4.39%
|
22.05
|
22.80
|
21.90
|
22.60
|
22.53
|
19.20
|
8,449,580
|
|
|
8/27/2021
|
+0.05 / +0.23%
|
21.30
|
22.15
|
21.30
|
21.65
|
21.76
|
18.39
|
5,531,900
|
|
|
8/26/2021
|
+0.60 / +2.86%
|
21.10
|
21.85
|
20.90
|
21.60
|
21.30
|
18.35
|
4,320,800
|
|
|
8/25/2021
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.60
|
17.84
|
2,920,600
|
|
|
8/24/2021
|
-0.50 / -2.38%
|
21.00
|
21.20
|
19.90
|
20.50
|
20.36
|
17.42
|
5,743,600
|
|
|
8/23/2021
|
-0.70 / -3.23%
|
21.45
|
21.70
|
20.75
|
21.00
|
21.20
|
17.84
|
5,264,700
|
|
|
8/20/2021
|
-0.65 / -2.91%
|
22.25
|
22.60
|
21.00
|
21.70
|
21.96
|
18.44
|
9,002,300
|
|
|
8/19/2021
|
+1.15 / +5.42%
|
21.10
|
22.50
|
21.10
|
22.35
|
22.00
|
18.99
|
10,075,100
|
|
|
8/18/2021
|
-0.25 / -1.17%
|
21.30
|
21.60
|
21.05
|
21.20
|
21.36
|
18.01
|
3,341,200
|
|
|
8/17/2021
|
+0.15 / +0.70%
|
21.50
|
22.00
|
21.20
|
21.45
|
21.63
|
18.22
|
7,811,900
|
|
|
8/16/2021
|
+1.20 / +5.97%
|
20.70
|
21.45
|
20.60
|
21.30
|
21.07
|
18.10
|
9,047,900
|
|
|
8/13/2021
|
-0.20 / -0.99%
|
20.20
|
20.55
|
19.60
|
20.10
|
19.96
|
17.08
|
3,831,500
|
|
|
8/12/2021
|
-0.35 / -1.69%
|
21.00
|
21.40
|
20.30
|
20.30
|
20.82
|
17.25
|
7,288,600
|
|
|
8/11/2021
|
+1.35 / +6.99%
|
20.10
|
20.65
|
20.10
|
20.65
|
20.58
|
17.54
|
8,739,200
|
|
|
8/10/2021
|
+0.05 / +0.26%
|
19.25
|
19.30
|
19.05
|
19.30
|
19.20
|
16.40
|
3,559,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|