|
|
Closing price on 9/30/2020
|
|
| Open |
14.70 |
| High |
14.85 |
| Low |
14.45 |
| Volume |
2,789,690 |
| Split-adjusted Price |
12.18 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.45
|
14.80
|
14.65
|
12.18
|
2,789,690
|
|
|
9/29/2020
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.45
|
14.70
|
15.04
|
12.10
|
3,446,220
|
|
|
9/28/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.21
|
12.51
|
3,904,290
|
|
|
9/25/2020
|
+0.75 / +5.19%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.87
|
12.51
|
6,159,260
|
|
|
9/24/2020
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.20
|
14.45
|
14.35
|
11.89
|
3,444,680
|
|
|
9/23/2020
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.39
|
11.85
|
2,397,270
|
|
|
9/22/2020
|
-0.15 / -1.03%
|
14.35
|
14.55
|
14.30
|
14.35
|
14.45
|
11.81
|
3,024,990
|
|
|
9/21/2020
|
+0.25 / +1.75%
|
14.35
|
14.60
|
14.15
|
14.50
|
14.42
|
11.93
|
6,944,860
|
|
|
9/18/2020
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.25
|
14.25
|
14.38
|
11.73
|
3,661,030
|
|
|
9/17/2020
|
+0.20 / +1.42%
|
14.00
|
14.40
|
13.90
|
14.25
|
14.06
|
11.73
|
4,267,810
|
|
|
9/16/2020
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.90
|
14.05
|
13.99
|
11.56
|
2,114,900
|
|
|
9/15/2020
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.95
|
14.05
|
14.02
|
11.56
|
2,231,780
|
|
|
9/14/2020
|
-0.05 / -0.35%
|
14.00
|
14.10
|
14.00
|
14.05
|
14.04
|
11.56
|
2,217,230
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.01
|
11.60
|
2,989,510
|
|
|
9/10/2020
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.95
|
14.10
|
14.04
|
11.60
|
2,960,850
|
|
|
9/9/2020
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.90
|
14.10
|
13.98
|
11.60
|
5,192,460
|
|
|
9/8/2020
|
+0.15 / +1.08%
|
13.95
|
14.20
|
13.90
|
14.10
|
14.02
|
11.60
|
4,690,573
|
|
|
9/7/2020
|
-0.55 / -3.79%
|
14.45
|
14.60
|
13.95
|
13.95
|
14.31
|
11.48
|
3,444,210
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.50
|
14.33
|
11.93
|
3,488,850
|
|
|
9/3/2020
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.55
|
11.93
|
3,263,340
|
|
|
9/1/2020
|
+0.25 / +1.74%
|
14.35
|
14.60
|
14.30
|
14.60
|
14.43
|
12.01
|
3,169,550
|
|
|
8/31/2020
|
-0.25 / -1.71%
|
14.50
|
14.65
|
14.35
|
14.35
|
14.54
|
11.81
|
3,533,270
|
|
|
8/28/2020
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.56
|
12.01
|
3,317,430
|
|
|
8/27/2020
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.45
|
14.65
|
14.60
|
12.06
|
3,044,720
|
|
|
8/26/2020
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.70
|
14.74
|
12.10
|
3,662,510
|
|
|
8/25/2020
|
+0.45 / +3.15%
|
14.35
|
14.80
|
14.35
|
14.75
|
14.61
|
12.14
|
8,329,070
|
|
|
8/24/2020
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.05
|
14.30
|
14.15
|
11.77
|
3,733,240
|
|
|
8/21/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.02
|
11.60
|
3,149,760
|
|
|
8/20/2020
|
-0.20 / -1.42%
|
14.15
|
14.15
|
13.90
|
13.90
|
14.02
|
11.44
|
5,708,510
|
|
|
8/19/2020
|
-0.10 / -0.70%
|
14.20
|
14.25
|
13.95
|
14.10
|
14.10
|
11.60
|
2,911,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|