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 )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2019 10.29 10.29 9.378 9.746 53,880 -0.17(-1.71%)
Apr 29, 2019 9.607 9.936 9.607 9.916 20,133 +0.33(+3.43%)
Apr 26, 2019 9.408 9.657 9.408 9.587 19,386 +0.04(+0.42%)
Apr 25, 2019 9.717 9.886 9.114 9.547 19,735 -0.19(-1.94%)
Apr 24, 2019 9.707 9.856 9.557 9.737 22,109 +0.02(+0.20%)
Apr 23, 2019 9.936 9.936 9.159 9.717 54,198 +0.22(+2.31%)
Apr 22, 2019 9.398 9.796 9.373 9.498 24,465 -0.20(-2.05%)
Apr 18, 2019 9.737 9.866 9.577 9.697 40,982 -0.12(-1.22%)
Apr 17, 2019 9.926 9.956 9.677 9.816 18,984 -0.07(-0.70%)
Apr 16, 2019 9.876 10.01 9.637 9.886 35,889 +0.05(+0.51%)
Apr 15, 2019 9.577 10.09 9.159 9.836 45,219 -0.19(-1.89%)
Apr 12, 2019 10.03 10.20 9.876 10.03 56,350 +0.07(+0.70%)
Apr 11, 2019 9.786 10.09 9.786 9.956 74,135 +0.16(+1.63%)
Apr 10, 2019 10.06 10.13 9.707 9.796 72,874 -0.08(-0.81%)
Apr 09, 2019 9.926 10.17 9.796 9.876 36,408 -0.06(-0.60%)
Apr 08, 2019 9.926 10.20 9.781 9.936 45,474 -0.06(-0.60%)
Apr 05, 2019 10.13 10.22 9.866 9.995 90,100 -0.13(-1.28%)
Apr 04, 2019 9.956 10.21 9.831 10.12 160,428 +0.18(+1.80%)
Apr 03, 2019 10.07 10.35 9.886 9.946 101,333 +0.00(+0.00%)
Apr 02, 2019 10.12 10.18 9.846 9.946 199,994 -0.18(-1.77%)
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.