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 )

4.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2021 5.080 5.080 4.870 4.950 37,800 -0.11(-2.17%)
Apr 29, 2021 5.170 5.200 5.000 5.060 26,836 -0.04(-0.78%)
Apr 28, 2021 5.130 5.130 5.000 5.100 30,443 +0.01(+0.20%)
Apr 27, 2021 5.040 5.140 4.854 5.090 111,742 +0.02(+0.39%)
Apr 26, 2021 5.010 5.143 4.980 5.070 63,575 +0.04(+0.80%)
Apr 23, 2021 5.050 5.200 4.860 5.030 87,500 +0.00(+0.00%)
Apr 22, 2021 5.230 5.250 5.000 5.030 15,472 -0.18(-3.45%)
Apr 21, 2021 5.160 5.270 5.140 5.210 65,481 +0.07(+1.36%)
Apr 20, 2021 5.300 5.330 5.100 5.140 18,772 -0.13(-2.47%)
Apr 19, 2021 5.330 5.400 5.200 5.270 18,992 -0.04(-0.75%)
Apr 16, 2021 5.370 5.415 5.280 5.310 16,200 -0.05(-0.93%)
Apr 15, 2021 5.390 5.390 5.320 5.360 13,219 +0.08(+1.52%)
Apr 14, 2021 5.190 5.400 5.190 5.280 7,687 +0.04(+0.76%)
Apr 13, 2021 5.340 5.340 5.230 5.240 13,493 -0.14(-2.60%)
Apr 12, 2021 5.400 5.450 5.330 5.380 22,286 +0.03(+0.56%)
Apr 09, 2021 5.350 5.400 5.290 5.350 24,600 +0.01(+0.19%)
Apr 08, 2021 5.430 5.430 5.240 5.340 42,124 -0.02(-0.37%)
Apr 07, 2021 5.590 5.590 5.350 5.360 29,895 -0.26(-4.63%)
Apr 06, 2021 5.790 5.790 5.620 5.620 51,509 -0.15(-2.60%)
Apr 05, 2021 5.810 5.810 5.740 5.770 39,036 +0.01(+0.17%)
Apr 01, 2021 5.660 5.793 5.660 5.760 28,300 +0.10(+1.77%)
Mar 31, 2021 5.870 5.870 5.610 5.660 38,452 +0.04(+0.71%)
Mar 30, 2021 5.610 5.650 5.450 5.620 24,154 +0.04(+0.72%)
Mar 29, 2021 5.480 5.950 5.480 5.580 52,061 -0.17(-2.96%)
Mar 26, 2021 5.615 5.770 5.615 5.750 18,500 +0.15(+2.68%)
Mar 25, 2021 5.500 5.690 5.460 5.600 33,808 +0.10(+1.82%)
Mar 24, 2021 5.520 5.590 5.500 5.500 32,313 +0.18(+3.38%)
Mar 23, 2021 5.310 5.340 5.260 5.320 37,985 -0.08(-1.48%)
Mar 22, 2021 5.680 5.910 5.240 5.400 23,542 -0.29(-5.10%)
Mar 19, 2021 5.380 5.700 5.190 5.690 161,600 +0.30(+5.57%)
Mar 18, 2021 5.480 5.570 5.350 5.390 28,151 -0.05(-0.92%)
Mar 17, 2021 5.550 5.640 5.290 5.440 22,776 -0.13(-2.33%)
Mar 16, 2021 5.720 5.720 5.395 5.570 31,343 -0.23(-3.97%)
Mar 15, 2021 5.800 5.800 5.610 5.800 34,835 -0.01(-0.17%)
Mar 12, 2021 5.860 5.930 5.720 5.810 16,600 +0.01(+0.17%)
Mar 11, 2021 5.840 5.840 5.650 5.800 45,974 +0.01(+0.17%)
Mar 10, 2021 5.700 5.815 5.700 5.790 42,192 +0.19(+3.39%)
Mar 09, 2021 5.750 5.750 5.410 5.600 45,532 -0.14(-2.44%)
Mar 08, 2021 5.410 5.900 5.390 5.740 53,725 +0.27(+4.94%)
Mar 05, 2021 5.255 5.604 5.255 5.470 48,400 +0.20(+3.80%)
Mar 04, 2021 5.650 5.650 5.250 5.270 51,798 -0.33(-5.89%)
Mar 03, 2021 5.440 5.660 5.400 5.600 33,794 +0.21(+3.90%)
Mar 02, 2021 5.450 5.470 5.270 5.390 19,336 -0.03(-0.55%)
Mar 01, 2021 5.240 5.430 5.170 5.420 43,308 +0.28(+5.45%)
Feb 26, 2021 4.980 5.250 4.935 5.140 93,100 +0.10(+1.98%)
Feb 25, 2021 5.200 5.226 5.000 5.040 34,902 -0.16(-3.08%)
Feb 24, 2021 4.820 5.370 4.820 5.200 207,483 +0.35(+7.22%)
Feb 23, 2021 4.900 5.000 4.830 4.850 24,652 -0.06(-1.22%)
Feb 22, 2021 4.830 5.050 4.800 4.910 20,366 +0.02(+0.41%)
Feb 19, 2021 4.780 4.900 4.760 4.890 24,300 +0.09(+1.87%)
Feb 18, 2021 4.980 4.980 4.790 4.800 18,025 -0.18(-3.61%)
Feb 17, 2021 4.870 5.000 4.870 4.980 22,282 +0.05(+1.01%)
Feb 16, 2021 4.910 5.030 4.900 4.930 27,702 +0.08(+1.65%)
Feb 12, 2021 4.860 4.885 4.820 4.850 20,800 -0.05(-1.02%)
Feb 11, 2021 5.040 5.080 4.850 4.900 21,929 -0.17(-3.35%)
Feb 10, 2021 5.140 5.140 5.000 5.070 16,297 -0.03(-0.59%)
Feb 09, 2021 5.100 5.140 4.880 5.100 30,083 +0.00(+0.00%)
Feb 08, 2021 5.120 5.180 5.040 5.100 29,537 -0.01(-0.20%)
Feb 05, 2021 5.000 5.160 4.880 5.110 76,400 +0.15(+3.02%)
Feb 04, 2021 4.840 4.990 4.820 4.960 78,624 +0.12(+2.48%)
Feb 03, 2021 4.890 4.910 4.800 4.840 43,692 +0.02(+0.41%)
Feb 02, 2021 4.920 4.950 4.790 4.820 64,424 +0.06(+1.26%)
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.