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, 2020 4.090 4.090 3.580 3.610 33,734 -0.47(-11.52%)
Apr 29, 2020 3.300 4.140 3.148 4.080 76,404 +0.91(+28.71%)
Apr 28, 2020 3.280 3.280 3.040 3.170 36,430 +0.03(+0.96%)
Apr 27, 2020 2.750 3.345 2.750 3.140 48,113 +0.38(+13.77%)
Apr 24, 2020 2.910 2.910 2.750 2.760 113,500 +0.00(+0.00%)
Apr 23, 2020 2.870 2.930 2.660 2.760 102,352 -0.02(-0.72%)
Apr 22, 2020 2.950 2.970 2.780 2.780 34,681 -0.12(-4.14%)
Apr 21, 2020 3.100 3.220 2.800 2.900 43,217 -0.21(-6.75%)
Apr 20, 2020 3.190 3.331 3.100 3.110 30,782 -0.03(-0.96%)
Apr 17, 2020 3.190 3.440 3.070 3.140 52,500 -0.02(-0.63%)
Apr 16, 2020 3.350 3.360 3.100 3.160 30,943 -0.20(-5.95%)
Apr 15, 2020 3.480 3.510 3.277 3.360 26,431 -0.32(-8.70%)
Apr 14, 2020 3.820 3.820 3.600 3.680 51,558 -0.10(-2.65%)
Apr 13, 2020 3.940 4.260 3.720 3.780 27,250 -0.16(-4.06%)
Apr 09, 2020 4.000 4.050 3.750 3.940 34,000 +0.04(+1.03%)
Apr 08, 2020 3.550 3.990 3.550 3.900 30,184 +0.47(+13.70%)
Apr 07, 2020 3.580 3.920 3.330 3.430 39,191 -0.18(-4.99%)
Apr 06, 2020 3.430 3.670 3.430 3.610 50,781 +0.31(+9.39%)
Apr 03, 2020 3.370 3.420 3.260 3.300 18,200 -0.20(-5.71%)
Apr 02, 2020 3.810 3.944 3.440 3.500 36,409 -0.35(-9.09%)
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.