Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

4.850 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.989 8.119 7.929 8.089 55,177 +0.07(+0.87%)
Dec 30, 2019 7.969 8.036 7.859 8.019 63,596 +0.04(+0.50%)
Dec 27, 2019 7.799 7.979 7.749 7.979 76,306 +0.15(+1.91%)
Dec 26, 2019 7.939 7.939 7.709 7.829 80,415 -0.05(-0.63%)
Dec 24, 2019 7.839 7.919 7.749 7.879 18,025 +0.04(+0.51%)
Dec 23, 2019 7.899 7.909 7.639 7.839 73,213 -0.08(-1.01%)
Dec 20, 2019 7.729 7.939 7.654 7.919 244,842 +0.18(+2.32%)
Dec 19, 2019 7.759 7.829 7.619 7.739 87,353 -0.01(-0.13%)
Dec 18, 2019 7.689 7.799 7.490 7.749 89,563 +0.02(+0.26%)
Dec 17, 2019 7.380 7.829 7.380 7.729 124,615 +0.29(+3.89%)
Dec 16, 2019 7.180 7.480 7.180 7.440 94,974 +0.32(+4.49%)
Dec 13, 2019 7.280 7.280 6.990 7.120 273,582 -0.14(-1.93%)
Dec 12, 2019 6.980 7.350 6.980 7.260 212,329 +0.26(+3.71%)
Dec 11, 2019 6.960 7.040 6.741 7.000 343,015 -0.01(-0.14%)
Dec 10, 2019 7.500 7.746 6.940 7.010 382,568 -0.27(-3.70%)
Dec 09, 2019 9.387 9.387 7.280 7.280 280,855 -2.16(-22.86%)
Dec 06, 2019 9.487 9.577 9.437 9.437 48,868 -0.02(-0.21%)
Dec 05, 2019 9.477 9.537 9.447 9.457 29,561 -0.01(-0.11%)
Dec 04, 2019 9.517 9.636 9.437 9.467 48,524 -0.02(-0.21%)
Dec 03, 2019 9.477 9.524 9.437 9.487 61,198 -0.10(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.