|
|
Closing price on 9/27/2023
|
|
| Open |
14.35 |
| High |
14.60 |
| Low |
13.80 |
| Volume |
2,567,900 |
| Split-adjusted Price |
14.60 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
+0.30 / +2.10%
|
14.35
|
14.60
|
13.80
|
14.60
|
14.09
|
14.60
|
2,567,900
|
|
|
9/26/2023
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.43
|
14.30
|
2,062,400
|
|
|
9/25/2023
|
-1.00 / -6.49%
|
15.40
|
15.80
|
14.35
|
14.40
|
15.03
|
14.40
|
3,386,200
|
|
|
9/22/2023
|
-0.85 / -5.23%
|
16.10
|
16.10
|
15.35
|
15.40
|
15.70
|
15.40
|
5,040,300
|
|
|
9/21/2023
|
-0.30 / -1.81%
|
16.50
|
16.55
|
16.20
|
16.25
|
16.37
|
16.25
|
3,203,500
|
|
|
9/20/2023
|
+0.25 / +1.53%
|
16.45
|
16.65
|
16.35
|
16.55
|
16.51
|
16.55
|
6,058,500
|
|
|
9/19/2023
|
+0.05 / +0.31%
|
16.40
|
16.45
|
16.05
|
16.30
|
16.25
|
16.30
|
2,404,100
|
|
|
9/18/2023
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.00
|
16.25
|
16.32
|
16.25
|
3,328,800
|
|
|
9/15/2023
|
+0.15 / +0.94%
|
16.10
|
16.50
|
16.10
|
16.15
|
16.27
|
16.15
|
2,852,000
|
|
|
9/14/2023
|
-0.35 / -2.14%
|
16.35
|
16.35
|
15.85
|
16.00
|
16.02
|
16.00
|
3,720,000
|
|
|
9/13/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.38
|
16.35
|
3,226,000
|
|
|
9/12/2023
|
+0.35 / +2.17%
|
16.00
|
16.50
|
16.00
|
16.45
|
16.29
|
16.45
|
4,661,250
|
|
|
9/11/2023
|
-0.55 / -3.30%
|
16.75
|
16.80
|
16.10
|
16.10
|
16.42
|
16.10
|
3,222,500
|
|
|
9/8/2023
|
+0.30 / +1.83%
|
16.50
|
16.75
|
16.35
|
16.65
|
16.55
|
16.65
|
5,588,900
|
|
|
9/7/2023
|
-0.20 / -1.21%
|
16.55
|
16.65
|
16.20
|
16.35
|
16.43
|
16.35
|
3,411,800
|
|
|
9/6/2023
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.50
|
16.55
|
16.65
|
16.55
|
5,487,300
|
|
|
9/5/2023
|
+0.25 / +1.54%
|
16.40
|
16.75
|
16.30
|
16.45
|
16.49
|
16.45
|
3,924,300
|
|
|
8/31/2023
|
+0.10 / +0.62%
|
16.20
|
16.25
|
15.95
|
16.20
|
16.11
|
16.20
|
2,804,100
|
|
|
8/30/2023
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.95
|
16.10
|
16.03
|
16.10
|
2,160,400
|
|
|
8/29/2023
|
+0.35 / +2.21%
|
16.25
|
16.30
|
15.90
|
16.20
|
16.16
|
16.20
|
6,157,500
|
|
|
8/28/2023
|
+0.10 / +0.63%
|
16.05
|
16.05
|
15.70
|
15.85
|
15.80
|
15.85
|
7,658,450
|
|
|
8/25/2023
|
+0.10 / +0.64%
|
16.20
|
16.35
|
15.70
|
15.75
|
16.02
|
15.75
|
5,160,050
|
|
|
8/24/2023
|
+1.00 / +6.83%
|
15.05
|
15.65
|
14.90
|
15.65
|
15.54
|
15.65
|
6,773,700
|
|
|
8/23/2023
|
+0.35 / +2.45%
|
14.60
|
14.70
|
14.45
|
14.65
|
14.54
|
14.65
|
1,821,100
|
|
|
8/22/2023
|
-0.40 / -2.72%
|
14.70
|
14.85
|
14.00
|
14.30
|
14.41
|
14.30
|
2,772,900
|
|
|
8/21/2023
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.20
|
14.70
|
14.58
|
14.70
|
3,507,400
|
|
|
8/18/2023
|
-1.10 / -6.88%
|
15.95
|
15.95
|
14.90
|
14.90
|
15.33
|
14.90
|
6,497,300
|
|
|
8/17/2023
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
16.00
|
2,173,300
|
|
|
8/16/2023
|
-0.25 / -1.53%
|
16.30
|
16.30
|
15.95
|
16.05
|
16.09
|
16.05
|
2,373,400
|
|
|
8/15/2023
|
+0.25 / +1.56%
|
16.05
|
16.45
|
16.05
|
16.30
|
16.29
|
16.30
|
3,689,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|