|
|
Closing price on 9/4/2025
|
|
| Open |
24.55 |
| High |
24.60 |
| Low |
24.40 |
| Volume |
1,145,500 |
| Split-adjusted Price |
23.16 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
0.00 / 0.00%
|
24.55
|
24.60
|
24.40
|
24.55
|
24.50
|
23.16
|
1,145,500
|
|
|
9/3/2025
|
+0.05 / +0.20%
|
24.45
|
24.55
|
24.30
|
24.55
|
24.41
|
23.16
|
1,052,700
|
|
|
8/29/2025
|
+0.50 / +2.08%
|
24.10
|
24.50
|
23.85
|
24.50
|
24.09
|
23.11
|
2,114,700
|
|
|
8/28/2025
|
-0.60 / -2.44%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.19
|
22.64
|
10,305,533
|
|
|
8/27/2025
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.52
|
23.21
|
1,359,400
|
|
|
8/26/2025
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.00
|
24.60
|
24.41
|
23.21
|
9,445,833
|
|
|
8/25/2025
|
+0.05 / +0.20%
|
24.70
|
24.70
|
24.20
|
24.50
|
24.46
|
23.11
|
1,009,700
|
|
|
8/22/2025
|
-0.30 / -1.21%
|
24.75
|
24.75
|
24.45
|
24.45
|
24.56
|
23.07
|
1,407,800
|
|
|
8/21/2025
|
0.00 / 0.00%
|
24.75
|
25.00
|
24.60
|
24.75
|
24.73
|
23.35
|
1,137,300
|
|
|
8/20/2025
|
-0.15 / -0.60%
|
24.90
|
24.90
|
24.55
|
24.75
|
24.75
|
23.35
|
1,092,900
|
|
|
8/19/2025
|
+0.05 / +0.20%
|
24.85
|
24.90
|
24.60
|
24.90
|
24.81
|
23.49
|
1,834,800
|
|
|
8/18/2025
|
-0.10 / -0.40%
|
24.95
|
24.95
|
24.65
|
24.85
|
24.82
|
23.44
|
1,159,900
|
|
|
8/15/2025
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.65
|
24.95
|
24.87
|
23.54
|
1,383,200
|
|
|
8/14/2025
|
+0.05 / +0.20%
|
24.90
|
25.00
|
24.75
|
24.95
|
24.91
|
23.54
|
1,144,300
|
|
|
8/13/2025
|
-0.10 / -0.40%
|
24.95
|
25.00
|
24.45
|
24.90
|
24.76
|
23.49
|
1,638,500
|
|
|
8/12/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.75
|
25.00
|
24.92
|
23.58
|
1,152,700
|
|
|
8/11/2025
|
+0.05 / +0.20%
|
24.95
|
25.00
|
24.70
|
25.00
|
24.89
|
23.58
|
1,258,200
|
|
|
8/8/2025
|
+0.60 / +2.46%
|
24.35
|
25.05
|
24.30
|
24.95
|
24.74
|
23.54
|
1,574,500
|
|
|
8/7/2025
|
+0.20 / +0.83%
|
24.15
|
24.35
|
24.00
|
24.35
|
24.15
|
22.97
|
3,056,856
|
|
|
8/6/2025
|
-0.05 / -0.21%
|
24.20
|
24.35
|
24.00
|
24.15
|
24.13
|
22.78
|
1,331,700
|
|
|
8/5/2025
|
+0.20 / +0.83%
|
24.00
|
24.40
|
23.85
|
24.20
|
24.10
|
22.83
|
2,534,500
|
|
|
8/4/2025
|
+0.30 / +1.27%
|
23.65
|
24.00
|
23.50
|
24.00
|
23.73
|
22.64
|
1,347,400
|
|
|
8/1/2025
|
-0.50 / -2.07%
|
24.05
|
24.20
|
23.00
|
23.70
|
23.64
|
22.36
|
2,369,900
|
|
|
7/31/2025
|
-0.60 / -2.42%
|
24.80
|
24.85
|
23.95
|
24.20
|
24.17
|
22.83
|
3,261,500
|
|
|
7/30/2025
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.15
|
24.80
|
24.50
|
23.40
|
1,616,800
|
|
|
7/29/2025
|
-0.45 / -1.80%
|
25.00
|
25.25
|
24.25
|
24.50
|
24.62
|
23.11
|
2,692,300
|
|
|
7/28/2025
|
+1.55 / +6.62%
|
23.45
|
24.95
|
23.45
|
24.95
|
24.08
|
23.54
|
3,282,100
|
|
|
7/25/2025
|
+0.35 / +1.52%
|
23.05
|
23.40
|
22.85
|
23.40
|
23.22
|
22.08
|
2,476,600
|
|
|
7/24/2025
|
+0.55 / +2.44%
|
22.55
|
23.10
|
22.55
|
23.05
|
22.90
|
21.75
|
2,282,600
|
|
|
7/23/2025
|
+0.70 / +3.21%
|
21.85
|
22.50
|
21.85
|
22.50
|
22.19
|
21.23
|
2,287,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:45 AM
|
|
|
|
|