|
|
Closing price on 9/7/2026
|
|
| Open |
23.00 |
| High |
23.15 |
| Low |
22.80 |
| Volume |
6,915,400 |
| Split-adjusted Price |
23.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.80
|
23.00
|
22.98
|
23.00
|
6,915,400
|
|
|
9/4/2026
|
+0.15 / +0.66%
|
22.85
|
23.00
|
22.70
|
23.00
|
22.84
|
23.00
|
2,147,500
|
|
|
9/3/2026
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.55
|
22.85
|
22.78
|
22.85
|
1,082,000
|
|
|
8/28/2026
|
+0.10 / +0.44%
|
22.75
|
23.05
|
22.70
|
22.85
|
22.83
|
22.85
|
1,062,900
|
|
|
8/27/2026
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.45
|
22.75
|
22.66
|
22.75
|
1,080,700
|
|
|
8/26/2026
|
-0.65 / -2.76%
|
23.55
|
23.60
|
22.70
|
22.90
|
23.19
|
22.90
|
1,233,400
|
|
|
8/25/2026
|
-0.60 / -2.48%
|
24.15
|
24.15
|
23.55
|
23.55
|
23.91
|
23.55
|
1,365,200
|
|
|
8/24/2026
|
+0.35 / +1.47%
|
23.80
|
24.15
|
23.75
|
24.15
|
23.97
|
24.15
|
1,290,300
|
|
|
8/21/2026
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.82
|
23.80
|
1,625,000
|
|
|
8/20/2026
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.70
|
23.80
|
23.77
|
23.80
|
1,568,900
|
|
|
8/19/2026
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.35
|
23.80
|
23.62
|
23.80
|
1,041,100
|
|
|
8/18/2026
|
+0.35 / +1.50%
|
23.35
|
23.80
|
23.30
|
23.70
|
23.47
|
23.70
|
1,237,500
|
|
|
8/17/2026
|
+0.05 / +0.21%
|
23.30
|
23.40
|
22.85
|
23.35
|
23.16
|
23.35
|
1,124,000
|
|
|
8/14/2026
|
+0.30 / +1.30%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.22
|
23.30
|
3,257,400
|
|
|
8/13/2026
|
+1.40 / +6.48%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.44
|
23.00
|
1,525,400
|
|
|
8/12/2026
|
+0.30 / +1.41%
|
21.30
|
21.60
|
20.90
|
21.60
|
21.39
|
21.60
|
11,338,672
|
|
|
8/11/2026
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.10
|
21.30
|
21.22
|
21.30
|
467,200
|
|
|
8/10/2026
|
+0.25 / +1.19%
|
21.00
|
21.25
|
20.80
|
21.25
|
20.99
|
21.25
|
1,251,700
|
|
|
8/7/2026
|
+0.05 / +0.24%
|
20.95
|
21.10
|
20.80
|
21.00
|
20.93
|
21.00
|
4,261,800
|
|
|
8/6/2026
|
+0.30 / +1.45%
|
20.65
|
20.95
|
20.50
|
20.95
|
20.75
|
20.95
|
496,800
|
|
|
8/5/2026
|
-0.65 / -3.05%
|
21.30
|
21.40
|
20.65
|
20.65
|
21.10
|
20.65
|
1,072,000
|
|
|
8/4/2026
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.15
|
21.30
|
21.26
|
21.30
|
2,039,900
|
|
|
8/3/2026
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.00
|
21.30
|
21.21
|
21.30
|
644,000
|
|
|
7/31/2026
|
-0.05 / -0.23%
|
21.30
|
21.30
|
21.15
|
21.25
|
21.24
|
21.25
|
1,246,500
|
|
|
7/30/2026
|
+0.60 / +2.90%
|
20.70
|
21.40
|
20.60
|
21.30
|
20.94
|
21.30
|
818,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.55
|
20.70
|
20.60
|
20.70
|
573,900
|
|
|
7/28/2026
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.45
|
20.70
|
20.59
|
20.70
|
1,978,600
|
|
|
7/27/2026
|
-0.05 / -0.24%
|
20.75
|
20.75
|
20.45
|
20.70
|
20.60
|
20.70
|
568,500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.50
|
20.75
|
20.63
|
20.75
|
459,400
|
|
|
7/23/2026
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.60
|
20.75
|
20.72
|
20.75
|
688,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|