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 )

5.300 +0.260 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 4.540 4.540 4.540 16,270 +0.01(+0.22%)
Dec 30, 2020 4.480 4.545 4.480 4.530 16,270 +0.07(+1.57%)
Dec 29, 2020 4.590 4.590 4.440 4.460 26,661 -0.09(-1.98%)
Dec 28, 2020 4.490 4.600 4.480 4.550 18,725 +0.07(+1.56%)
Dec 24, 2020 4.490 4.720 4.463 4.480 9,000 -0.02(-0.44%)
Dec 23, 2020 4.450 4.530 4.450 4.500 29,550 +0.06(+1.35%)
Dec 22, 2020 4.380 4.500 4.360 4.440 57,617 +0.05(+1.14%)
Dec 21, 2020 4.270 4.420 4.270 4.390 155,689 +0.04(+0.92%)
Dec 18, 2020 4.450 4.451 4.300 4.350 337,700 -0.09(-2.03%)
Dec 17, 2020 4.150 4.460 4.150 4.440 556,782 +0.29(+6.99%)
Dec 16, 2020 4.130 4.170 4.120 4.150 40,847 -0.03(-0.72%)
Dec 15, 2020 4.180 4.230 4.130 4.180 112,696 +0.06(+1.46%)
Dec 14, 2020 4.220 4.255 4.100 4.120 57,209 -0.11(-2.60%)
Dec 11, 2020 4.180 4.500 4.180 4.230 71,600 -0.04(-0.94%)
Dec 10, 2020 4.190 4.310 4.060 4.270 179,330 +0.05(+1.18%)
Dec 09, 2020 4.450 4.450 4.210 4.220 60,115 -0.15(-3.43%)
Dec 08, 2020 4.390 4.605 4.335 4.370 48,170 -0.08(-1.80%)
Dec 07, 2020 4.480 4.530 4.300 4.450 36,788 -0.02(-0.45%)
Dec 04, 2020 4.300 4.470 4.290 4.470 47,000 +0.29(+6.94%)
Dec 03, 2020 4.090 4.230 4.090 4.180 42,686 +0.12(+2.96%)
Dec 02, 2020 4.060 4.110 3.980 4.060 46,800 -0.03(-0.73%)
Dec 01, 2020 3.990 4.115 3.930 4.090 68,700 +0.18(+4.60%)
Nov 30, 2020 3.850 4.000 3.800 3.910 101,649 +0.03(+0.77%)
Nov 27, 2020 3.800 3.880 3.670 3.880 193,100 +0.08(+2.11%)
Nov 25, 2020 3.695 3.840 3.665 3.800 31,300 +0.06(+1.60%)
Nov 24, 2020 3.540 3.810 3.540 3.740 73,626 +0.22(+6.25%)
Nov 23, 2020 3.470 3.555 3.400 3.520 71,592 +0.08(+2.33%)
Nov 20, 2020 3.510 3.680 3.390 3.440 135,000 -0.13(-3.64%)
Nov 19, 2020 3.610 3.620 3.490 3.570 131,289 -0.09(-2.46%)
Nov 18, 2020 3.800 3.865 3.640 3.660 106,719 -0.12(-3.17%)
Nov 17, 2020 3.720 3.850 3.720 3.780 35,515 +0.03(+0.80%)
Nov 16, 2020 3.820 3.840 3.630 3.750 87,716 +0.08(+2.18%)
Nov 13, 2020 3.650 3.715 3.650 3.670 52,500 +0.07(+1.94%)
Nov 12, 2020 3.680 3.750 3.590 3.600 21,166 -0.23(-6.01%)
Nov 11, 2020 3.940 3.940 3.820 3.830 38,866 -0.06(-1.54%)
Nov 10, 2020 3.660 3.940 3.660 3.890 47,312 +0.15(+4.01%)
Nov 09, 2020 3.700 3.920 3.700 3.740 72,565 +0.35(+10.32%)
Nov 06, 2020 3.390 3.470 3.360 3.390 34,500 -0.01(-0.29%)
Nov 05, 2020 3.410 3.450 3.360 3.400 38,484 +0.00(+0.00%)
Nov 04, 2020 3.570 3.570 3.390 3.400 116,782 -0.20(-5.56%)
Nov 03, 2020 3.620 3.630 3.550 3.600 44,623 +0.05(+1.41%)
Nov 02, 2020 3.590 3.600 3.520 3.550 23,587 +0.02(+0.57%)
Oct 30, 2020 3.450 3.700 3.450 3.530 75,000 +0.03(+0.86%)
Oct 29, 2020 3.680 3.790 3.350 3.500 118,800 -0.22(-5.91%)
Oct 28, 2020 3.750 3.750 3.620 3.720 77,597 -0.03(-0.80%)
Oct 27, 2020 3.780 3.830 3.740 3.750 20,915 -0.07(-1.83%)
Oct 26, 2020 3.900 3.920 3.790 3.820 34,381 -0.13(-3.29%)
Oct 23, 2020 3.970 4.000 3.900 3.950 54,400 +0.06(+1.54%)
Oct 22, 2020 3.900 4.030 3.845 3.890 251,765 +0.02(+0.52%)
Oct 21, 2020 3.852 3.955 3.840 3.870 63,701 -0.01(-0.26%)
Oct 20, 2020 3.820 3.925 3.800 3.880 44,075 +0.11(+2.92%)
Oct 19, 2020 3.850 3.886 3.770 3.770 23,175 -0.08(-2.08%)
Oct 16, 2020 3.800 3.850 3.750 3.850 54,400 +0.00(+0.00%)
Oct 15, 2020 3.660 3.860 3.600 3.850 73,934 +0.04(+1.05%)
Oct 14, 2020 3.690 3.970 3.660 3.810 108,357 +0.07(+1.87%)
Oct 13, 2020 3.610 3.779 3.510 3.740 73,992 +0.17(+4.76%)
Oct 12, 2020 3.380 3.580 3.380 3.570 26,367 +0.03(+0.85%)
Oct 09, 2020 3.640 3.710 3.530 3.540 28,600 -0.05(-1.39%)
Oct 08, 2020 3.500 3.610 3.340 3.590 62,135 +0.13(+3.76%)
Oct 07, 2020 3.280 3.500 3.220 3.460 128,525 +0.33(+10.54%)
Oct 06, 2020 3.180 3.280 3.050 3.130 58,612 -0.05(-1.57%)
Oct 05, 2020 3.200 3.220 3.110 3.180 45,161 +0.04(+1.27%)
Oct 02, 2020 2.990 3.150 2.990 3.140 36,600 +0.11(+3.63%)
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.