|
|
Closing price on 9/5/2023
|
|
| Open |
16.40 |
| High |
16.75 |
| Low |
16.30 |
| Volume |
3,924,300 |
| Split-adjusted Price |
16.45 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2023
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.00
|
16.05
|
16.12
|
16.05
|
2,296,700
|
|
|
8/11/2023
|
-0.35 / -2.13%
|
16.50
|
16.50
|
15.85
|
16.05
|
16.12
|
16.05
|
3,235,300
|
|
|
8/10/2023
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.57
|
16.40
|
3,778,400
|
|
|
8/9/2023
|
+0.25 / +1.52%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.59
|
16.70
|
4,964,600
|
|
|
8/8/2023
|
+0.35 / +2.17%
|
16.30
|
16.60
|
16.25
|
16.45
|
16.40
|
16.45
|
5,716,700
|
|
|
8/7/2023
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.70
|
16.10
|
15.91
|
16.10
|
4,439,800
|
|
|
8/4/2023
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.60
|
15.80
|
15.73
|
15.80
|
2,092,700
|
|
|
8/3/2023
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.77
|
15.80
|
2,394,200
|
|
|
8/2/2023
|
+0.25 / +1.59%
|
15.90
|
15.95
|
15.65
|
15.95
|
15.74
|
15.95
|
2,387,300
|
|
|
8/1/2023
|
-0.20 / -1.26%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.90
|
15.70
|
3,770,600
|
|
|
7/31/2023
|
-1.00 / -5.92%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.13
|
15.90
|
11,690,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.75
|
16.90
|
16.86
|
16.90
|
2,323,000
|
|
|
7/27/2023
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.55
|
16.90
|
16.77
|
16.90
|
3,134,500
|
|
|
7/26/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
16.95
|
16.95
|
16.95
|
2,852,600
|
|
|
7/25/2023
|
-0.25 / -1.46%
|
17.15
|
17.20
|
16.80
|
16.85
|
17.02
|
16.85
|
3,425,700
|
|
|
7/24/2023
|
-0.05 / -0.29%
|
17.20
|
17.40
|
17.05
|
17.10
|
17.17
|
17.10
|
5,562,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|