Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 15.00 | 0.25 | 1.69% | 14.75 | 15.00 | 14.00 | 1,320,764 |
| Oct 17 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 15.50 | 14.75 | 3,429,546 |
| Oct 16 2024 | 14.75 | 0.65 | 4.61% | 13.625 | 14.75 | 13.625 | 1,715,283 |
| Oct 15 2024 | 14.10 | 0.55 | 4.06% | 13.75 | 14.10 | 13.25 | 1,757,894 |
| Oct 14 2024 | 13.55 | 0.95 | 7.54% | 12.625 | 14.00 | 12.625 | 4,494,138 |
| Oct 11 2024 | 12.60 | 1.35 | 12.00% | 11.75 | 12.75 | 11.75 | 3,623,360 |
| Oct 10 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.75 | 1,269,770 |
| Oct 09 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.125 | 731,609 |
| Oct 08 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 219,582 |
| Oct 07 2024 | 11.25 | 0.63 | 5.88% | 10.625 | 11.25 | 10.625 | 1,335,352 |
| Oct 04 2024 | 10.625 | 0.25 | 2.41% | 10.375 | 10.625 | 10.375 | 1,826,441 |
| Oct 03 2024 | 10.375 | -0.38 | -3.49% | 10.75 | 10.75 | 10.375 | 459,598 |
| Oct 02 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 143,136 |
| Oct 01 2024 | 10.75 | -0.13 | -1.15% | 10.875 | 10.875 | 10.75 | 208,053 |
| Sep 30 2024 | 10.875 | 0.25 | 2.35% | 10.625 | 10.875 | 10.625 | 820,513 |
| Sep 27 2024 | 10.625 | 0.00 | 0.00% | 10.625 | 10.625 | 10.625 | 853,286 |
| Sep 26 2024 | 10.625 | 0.00 | 0.00% | 10.625 | 10.625 | 10.625 | 208,455 |
| Sep 25 2024 | 10.625 | 0.03 | 0.24% | 10.625 | 10.625 | 10.50 | 84,490 |
| Sep 24 2024 | 10.60 | -0.15 | -1.40% | 10.75 | 10.75 | 10.60 | 396,671 |
| Sep 23 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.875 | 10.75 | 979,398 |
| Sep 20 2024 | 10.75 | 0.13 | 1.18% | 10.50 | 10.75 | 10.25 | 1,756,530 |
| Sep 19 2024 | 10.625 | 0.00 | 0.00% | 11.375 | 11.625 | 10.625 | 3,216,370 |
| Sep 18 2024 | 10.625 | 0.13 | 1.19% | 10.625 | 10.75 | 10.375 | 2,409,437 |
| Sep 17 2024 | 10.50 | -1.38 | -11.58% | 11.875 | 11.875 | 10.375 | 13,490,713 |
| Sep 16 2024 | 11.875 | -0.75 | -5.94% | 12.625 | 12.625 | 11.875 | 1,405,489 |
| Sep 13 2024 | 12.625 | 0.25 | 2.02% | 12.375 | 12.75 | 12.375 | 885,737 |
| Sep 12 2024 | 12.375 | 0.50 | 4.21% | 11.875 | 12.375 | 11.875 | 498,159 |
| Sep 11 2024 | 11.875 | 0.00 | 0.00% | 11.875 | 11.875 | 11.875 | 555,209 |
| Sep 10 2024 | 11.875 | 0.00 | 0.00% | 11.875 | 11.875 | 11.875 | 281,321 |
| Sep 09 2024 | 11.875 | 0.00 | 0.00% | 11.875 | 11.875 | 11.875 | 497,854 |
| Sep 06 2024 | 11.875 | -0.43 | -3.46% | 12.375 | 12.375 | 11.875 | 1,222,356 |
| Sep 05 2024 | 12.30 | -0.33 | -2.57% | 12.625 | 12.625 | 12.30 | 369,748 |
| Sep 04 2024 | 12.625 | -0.25 | -1.94% | 12.875 | 12.875 | 12.50 | 285,272 |
| Sep 03 2024 | 12.875 | 0.00 | 0.00% | 12.875 | 12.875 | 12.875 | 404,511 |
| Sep 02 2024 | 12.875 | 0.38 | 3.00% | 12.375 | 12.875 | 12.375 | 1,024,246 |
| Aug 30 2024 | 12.50 | 0.13 | 1.01% | 12.375 | 12.50 | 12.375 | 371,371 |
| Aug 29 2024 | 12.375 | -0.13 | -1.00% | 12.375 | 12.375 | 12.375 | 172,735 |
| Aug 28 2024 | 12.50 | 0.25 | 2.04% | 12.25 | 12.50 | 12.25 | 174,419 |
| Aug 27 2024 | 12.25 | 0.13 | 1.03% | 12.125 | 12.25 | 12.125 | 764,824 |
| Aug 23 2024 | 12.125 | 0.13 | 1.04% | 12.00 | 12.25 | 12.00 | 513,087 |
| Aug 22 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 11.875 | 526,150 |
| Aug 21 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 220,200 |
| Aug 20 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 169,476 |
| Aug 19 2024 | 12.25 | -0.63 | -4.85% | 12.875 | 12.875 | 12.125 | 673,966 |
| Aug 16 2024 | 12.875 | 0.00 | 0.00% | 12.875 | 12.875 | 12.875 | 255,133 |
| Aug 15 2024 | 12.875 | -0.25 | -1.90% | 13.125 | 13.125 | 12.875 | 691,267 |
| Aug 14 2024 | 13.125 | 0.25 | 1.94% | 12.875 | 13.125 | 12.875 | 625,690 |
| Aug 13 2024 | 12.875 | 0.00 | 0.00% | 12.875 | 12.875 | 12.875 | 379,023 |
| Aug 12 2024 | 12.875 | -0.75 | -5.50% | 13.625 | 13.625 | 12.875 | 2,773,584 |
| Aug 09 2024 | 13.625 | 0.13 | 0.93% | 13.50 | 13.625 | 13.375 | 1,560,712 |
| Aug 08 2024 | 13.50 | 0.25 | 1.89% | 13.25 | 13.50 | 13.25 | 1,179,233 |
| Aug 07 2024 | 13.25 | -0.25 | -1.85% | 13.50 | 13.50 | 13.25 | 657,414 |
| Aug 06 2024 | 13.50 | 0.25 | 1.89% | 13.25 | 13.50 | 13.25 | 748,694 |
| Aug 05 2024 | 13.25 | -0.50 | -3.64% | 13.75 | 13.75 | 13.25 | 1,632,610 |
| Aug 02 2024 | 13.75 | -0.50 | -3.51% | 13.25 | 14.00 | 12.875 | 8,100,298 |
| Aug 01 2024 | 14.25 | 0.50 | 3.64% | 13.75 | 14.25 | 13.75 | 1,788,685 |
| Jul 31 2024 | 13.75 | -0.45 | -3.17% | 13.75 | 14.125 | 13.75 | 793,173 |
| Jul 30 2024 | 14.20 | 0.20 | 1.43% | 13.25 | 14.20 | 13.25 | 1,830,922 |
| Jul 29 2024 | 14.00 | 1.60 | 12.90% | 12.875 | 14.00 | 12.75 | 5,552,973 |
| Jul 26 2024 | 12.40 | 0.65 | 5.53% | 11.75 | 12.75 | 11.75 | 2,239,479 |
| Jul 25 2024 | 11.75 | 0.38 | 3.30% | 11.375 | 11.75 | 10.75 | 1,327,184 |
| Jul 24 2024 | 11.375 | -0.18 | -1.52% | 11.45 | 11.875 | 11.125 | 3,073,466 |
| Jul 23 2024 | 11.55 | 2.45 | 26.92% | 9.10 | 11.60 | 9.10 | 14,515,722 |
| Jul 22 2024 | 9.10 | 0.10 | 1.11% | 8.85 | 9.10 | 8.85 | 1,508,718 |
