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 )

4.850 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 5.930 5.960 5.890 5.940 28,120 +0.03(+0.51%)
Jul 28, 2023 5.870 6.030 5.851 5.910 348,582 +0.05(+0.85%)
Jul 27, 2023 5.810 5.925 5.680 5.860 73,144 +0.17(+2.99%)
Jul 26, 2023 5.740 5.740 5.620 5.690 631,035 +0.09(+1.61%)
Jul 25, 2023 5.610 5.699 5.540 5.600 21,232 -0.02(-0.36%)
Jul 24, 2023 5.630 5.660 5.600 5.620 25,486 +0.03(+0.54%)
Jul 21, 2023 5.690 5.700 5.510 5.590 54,393 -0.05(-0.89%)
Jul 20, 2023 5.660 5.705 5.610 5.640 46,398 +0.01(+0.18%)
Jul 19, 2023 5.500 5.670 5.500 5.630 37,244 +0.13(+2.36%)
Jul 18, 2023 5.610 5.660 5.480 5.500 75,226 -0.08(-1.43%)
Jul 17, 2023 5.660 5.700 5.570 5.580 47,758 -0.07(-1.24%)
Jul 14, 2023 5.690 5.700 5.640 5.650 24,821 +0.00(+0.00%)
Jul 13, 2023 5.700 5.710 5.640 5.650 20,881 +0.00(+0.00%)
Jul 12, 2023 5.710 5.735 5.630 5.650 22,698 +0.03(+0.53%)
Jul 11, 2023 5.630 5.680 5.590 5.620 16,736 +0.03(+0.54%)
Jul 10, 2023 5.630 5.635 5.500 5.590 17,354 -0.05(-0.89%)
Jul 07, 2023 5.590 5.720 5.460 5.640 190,234 +0.16(+2.92%)
Jul 06, 2023 5.390 5.530 5.360 5.480 25,052 +0.13(+2.43%)
Jul 05, 2023 5.490 5.500 5.310 5.350 16,977 -0.15(-2.73%)
Jul 03, 2023 5.500 5.510 5.500 5.500 3,731 +0.03(+0.55%)
Jun 30, 2023 5.540 5.665 5.430 5.470 25,673 -0.02(-0.36%)
Jun 29, 2023 5.540 5.725 5.450 5.490 16,446 +0.01(+0.18%)
Jun 28, 2023 5.490 5.500 5.450 5.480 11,278 +0.04(+0.74%)
Jun 27, 2023 5.330 5.500 5.330 5.440 13,567 +0.00(+0.00%)
Jun 26, 2023 5.490 5.515 5.430 5.440 14,847 -0.06(-1.09%)
Jun 23, 2023 5.430 5.540 5.380 5.500 429,508 +0.05(+0.92%)
Jun 22, 2023 5.450 5.540 5.290 5.450 16,326 +0.05(+0.93%)
Jun 21, 2023 5.490 5.533 5.400 5.400 17,048 -0.09(-1.64%)
Jun 20, 2023 5.490 5.540 5.280 5.490 20,987 -0.01(-0.18%)
Jun 16, 2023 5.500 5.540 5.410 5.500 63,068 +0.00(+0.00%)
Jun 15, 2023 5.490 5.500 5.316 5.500 29,835 +0.04(+0.73%)
Jun 14, 2023 5.570 5.620 5.460 5.460 19,868 -0.11(-1.97%)
Jun 13, 2023 5.490 5.590 5.490 5.570 36,951 +0.12(+2.11%)
Jun 12, 2023 5.400 5.480 5.320 5.455 19,561 +0.08(+1.58%)
Jun 09, 2023 5.400 5.460 5.285 5.370 13,940 -0.11(-2.01%)
Jun 08, 2023 5.550 5.550 5.420 5.480 18,920 -0.03(-0.54%)
Jun 07, 2023 5.320 5.555 5.245 5.510 69,343 +0.23(+4.36%)
Jun 06, 2023 4.990 5.280 4.990 5.280 30,877 +0.29(+5.81%)
Jun 05, 2023 4.940 5.100 4.880 4.990 12,663 +0.03(+0.60%)
Jun 02, 2023 4.960 5.180 4.830 4.960 68,617 +0.03(+0.61%)
Jun 01, 2023 4.970 5.125 4.910 4.930 30,111 -0.06(-1.20%)
May 31, 2023 4.900 5.269 4.900 4.990 41,303 +0.03(+0.60%)
May 30, 2023 4.980 5.040 4.790 4.960 10,184 -0.03(-0.60%)
May 26, 2023 5.000 5.135 4.920 4.990 9,040 +0.05(+1.01%)
May 25, 2023 5.050 5.059 4.840 4.940 11,234 -0.01(-0.20%)
May 24, 2023 4.918 5.050 4.918 4.950 17,822 -0.09(-1.79%)
May 23, 2023 5.010 5.250 4.963 5.040 37,035 +0.00(+0.00%)
May 22, 2023 4.930 5.175 4.857 5.040 35,813 +0.16(+3.28%)
May 19, 2023 4.830 4.950 4.730 4.880 27,944 +0.10(+2.09%)
May 18, 2023 4.850 5.020 4.690 4.780 34,254 -0.11(-2.25%)
May 17, 2023 4.420 4.970 4.215 4.890 52,441 +0.34(+7.47%)
May 16, 2023 4.580 4.620 4.410 4.550 20,718 -0.04(-0.87%)
May 15, 2023 4.605 4.605 4.480 4.590 18,996 +0.09(+2.00%)
May 12, 2023 4.740 4.844 4.500 4.500 31,385 -0.21(-4.46%)
May 11, 2023 4.670 4.710 4.550 4.710 10,614 +0.02(+0.43%)
May 10, 2023 4.720 4.905 4.590 4.690 23,207 +0.02(+0.43%)
May 09, 2023 4.550 4.670 4.470 4.670 80,010 +0.08(+1.74%)
May 08, 2023 4.720 4.800 4.540 4.590 28,286 -0.09(-1.92%)
May 05, 2023 4.610 4.955 4.600 4.680 42,205 +0.08(+1.74%)
May 04, 2023 4.830 4.830 4.540 4.600 61,541 -0.28(-5.74%)
May 03, 2023 5.040 5.350 4.830 4.880 14,356 -0.17(-3.37%)
May 02, 2023 5.090 5.270 4.950 5.050 121,085 -0.11(-2.13%)
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.