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 )

5.080 +0.050 (+0.99%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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%)
Apr 01, 2019 10.26 10.26 10.05 10.12 49,305 +0.03(+0.30%)
Mar 29, 2019 10.07 10.14 9.826 10.09 58,962 +0.12(+1.20%)
Mar 28, 2019 9.916 10.09 9.846 9.975 26,250 +0.07(+0.70%)
Mar 27, 2019 9.946 10.07 9.687 9.906 32,012 -0.02(-0.20%)
Mar 26, 2019 9.468 9.966 9.458 9.926 69,157 +0.57(+6.06%)
Mar 25, 2019 9.503 9.861 9.099 9.358 61,720 -0.21(-2.19%)
Mar 22, 2019 9.936 10.02 9.418 9.567 123,046 -0.41(-4.09%)
Mar 21, 2019 10.10 10.30 9.895 9.975 69,569 -0.14(-1.38%)
Mar 20, 2019 9.896 10.73 9.896 10.11 70,613 +0.11(+1.10%)
Mar 19, 2019 10.64 10.70 10.01 10.01 110,131 -0.47(-4.47%)
Mar 18, 2019 9.975 10.64 9.975 10.47 142,194 +0.50(+4.99%)
Mar 15, 2019 9.926 10.29 9.886 9.975 167,142 +0.04(+0.40%)
Mar 14, 2019 10.09 10.14 9.687 9.936 57,669 +0.28(+2.89%)
Mar 13, 2019 9.886 10.06 9.557 9.657 102,182 -0.22(-2.22%)
Mar 12, 2019 9.995 10.24 9.687 9.876 61,332 -0.08(-0.80%)
Mar 11, 2019 9.518 9.956 9.393 9.956 726,677 +0.45(+4.71%)
Mar 08, 2019 9.488 9.856 9.318 9.508 139,520 -0.05(-0.52%)
Mar 07, 2019 9.766 9.806 9.358 9.557 81,417 -0.02(-0.21%)
Mar 06, 2019 9.856 10.04 9.537 9.577 74,234 -0.28(-2.83%)
Mar 05, 2019 9.866 10.04 9.647 9.856 55,853 -0.01(-0.10%)
Mar 04, 2019 10.01 10.05 9.801 9.866 102,855 -0.21(-2.07%)
Mar 01, 2019 10.09 10.31 10.03 10.07 17,176 +0.03(+0.30%)
Feb 28, 2019 9.776 10.21 9.776 10.05 75,517 +0.26(+2.65%)
Feb 27, 2019 10.51 10.51 9.677 9.786 47,559 -0.32(-3.15%)
Feb 26, 2019 10.32 10.32 10.03 10.10 67,775 +0.03(+0.30%)
Feb 25, 2019 10.22 10.34 9.956 10.07 33,287 -0.18(-1.75%)
Feb 22, 2019 10.21 10.73 10.15 10.25 46,305 -0.01(-0.10%)
Feb 21, 2019 10.30 10.42 10.12 10.26 38,419 -0.02(-0.19%)
Feb 20, 2019 10.20 10.42 10.12 10.28 68,659 +0.11(+1.08%)
Feb 19, 2019 10.07 10.22 9.946 10.17 150,246 +0.04(+0.39%)
Feb 15, 2019 9.966 10.41 9.946 10.13 136,136 +0.24(+2.41%)
Feb 14, 2019 10.03 10.12 9.896 9.896 33,315 -0.15(-1.49%)
Feb 13, 2019 9.936 10.21 9.812 10.05 95,173 +0.15(+1.51%)
Feb 12, 2019 10.07 10.41 9.727 9.896 73,196 +0.13(+1.32%)
Feb 11, 2019 9.518 9.866 9.349 9.767 371,992 +0.15(+1.55%)
Feb 08, 2019 9.478 9.906 9.439 9.618 91,796 +0.29(+3.09%)
Feb 07, 2019 9.091 9.488 9.051 9.329 298,169 +0.32(+3.53%)
Feb 06, 2019 9.031 9.389 8.902 9.011 332,663 +0.07(+0.78%)
Feb 05, 2019 9.240 9.349 8.802 8.941 73,047 -0.21(-2.28%)
Feb 04, 2019 8.703 9.220 8.703 9.150 45,030 +0.44(+5.02%)
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.