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 )

5.300 +0.260 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 7.989 8.119 7.929 8.089 55,177 +0.07(+0.87%)
Dec 30, 2019 7.969 8.036 7.859 8.019 63,596 +0.04(+0.50%)
Dec 27, 2019 7.799 7.979 7.749 7.979 76,306 +0.15(+1.91%)
Dec 26, 2019 7.939 7.939 7.709 7.829 80,415 -0.05(-0.63%)
Dec 24, 2019 7.839 7.919 7.749 7.879 18,025 +0.04(+0.51%)
Dec 23, 2019 7.899 7.909 7.639 7.839 73,213 -0.08(-1.01%)
Dec 20, 2019 7.729 7.939 7.654 7.919 244,842 +0.18(+2.32%)
Dec 19, 2019 7.759 7.829 7.619 7.739 87,353 -0.01(-0.13%)
Dec 18, 2019 7.689 7.799 7.490 7.749 89,563 +0.02(+0.26%)
Dec 17, 2019 7.380 7.829 7.380 7.729 124,615 +0.29(+3.89%)
Dec 16, 2019 7.180 7.480 7.180 7.440 94,974 +0.32(+4.49%)
Dec 13, 2019 7.280 7.280 6.990 7.120 273,582 -0.14(-1.93%)
Dec 12, 2019 6.980 7.350 6.980 7.260 212,329 +0.26(+3.71%)
Dec 11, 2019 6.960 7.040 6.741 7.000 343,015 -0.01(-0.14%)
Dec 10, 2019 7.500 7.746 6.940 7.010 382,568 -0.27(-3.70%)
Dec 09, 2019 9.387 9.387 7.280 7.280 280,855 -2.16(-22.86%)
Dec 06, 2019 9.487 9.577 9.437 9.437 48,868 -0.02(-0.21%)
Dec 05, 2019 9.477 9.537 9.447 9.457 29,561 -0.01(-0.11%)
Dec 04, 2019 9.517 9.636 9.437 9.467 48,524 -0.02(-0.21%)
Dec 03, 2019 9.477 9.524 9.437 9.487 61,198 -0.10(-1.04%)
Dec 02, 2019 9.736 9.796 9.557 9.587 67,938 -0.09(-0.93%)
Nov 29, 2019 9.597 9.746 9.547 9.676 39,355 +0.07(+0.73%)
Nov 27, 2019 9.686 9.726 9.532 9.607 48,467 -0.04(-0.41%)
Nov 26, 2019 9.646 9.816 9.600 9.646 87,951 -0.04(-0.41%)
Nov 25, 2019 9.636 9.886 9.587 9.686 223,862 -0.20(-2.02%)
Nov 22, 2019 9.866 9.946 9.796 9.886 12,417 +0.04(+0.41%)
Nov 21, 2019 9.846 9.936 9.756 9.846 24,383 +0.02(+0.20%)
Nov 20, 2019 9.856 9.936 9.786 9.826 77,224 -0.08(-0.81%)
Nov 19, 2019 9.876 9.956 9.866 9.906 87,569 +0.03(+0.30%)
Nov 18, 2019 9.936 9.966 9.856 9.876 48,363 -0.02(-0.20%)
Nov 15, 2019 9.926 9.956 9.816 9.896 219,529 -0.02(-0.20%)
Nov 14, 2019 9.926 9.966 9.886 9.916 43,529 +0.00(+0.00%)
Nov 13, 2019 9.886 9.976 9.876 9.916 136,149 -0.05(-0.50%)
Nov 12, 2019 9.976 10.02 9.946 9.966 32,513 -0.06(-0.60%)
Nov 11, 2019 10.04 10.05 9.956 10.03 21,298 +0.04(+0.40%)
Nov 08, 2019 9.966 10.03 9.966 9.986 192,764 +0.01(+0.10%)
Nov 07, 2019 10.01 10.16 9.936 9.976 49,476 +0.01(+0.10%)
Nov 06, 2019 9.996 10.03 9.936 9.966 19,667 -0.01(-0.10%)
Nov 05, 2019 9.886 10.12 9.866 9.976 33,202 +0.15(+1.52%)
Nov 04, 2019 9.726 9.846 9.687 9.826 65,687 +0.10(+1.03%)
Nov 01, 2019 9.697 9.786 9.667 9.726 41,099 +0.06(+0.62%)
Oct 31, 2019 9.617 9.736 9.617 9.667 89,689 -0.01(-0.10%)
Oct 30, 2019 9.717 9.836 9.657 9.677 97,626 -0.08(-0.82%)
Oct 29, 2019 9.996 10.18 9.657 9.756 62,947 -0.22(-2.20%)
Oct 28, 2019 9.986 10.01 9.946 9.976 71,146 +0.00(+0.00%)
Oct 25, 2019 9.906 9.976 9.856 9.976 78,088 +0.05(+0.50%)
Oct 24, 2019 10.03 10.03 9.916 9.926 56,999 -0.05(-0.50%)
Oct 23, 2019 9.966 9.976 9.946 9.976 36,130 +0.01(+0.10%)
Oct 22, 2019 9.916 9.986 9.916 9.966 75,065 -0.01(-0.10%)
Oct 21, 2019 9.976 9.996 9.956 9.976 69,006 +0.01(+0.10%)
Oct 18, 2019 9.906 9.996 9.891 9.966 38,392 -0.01(-0.10%)
Oct 17, 2019 9.946 9.986 9.916 9.976 37,448 +0.05(+0.50%)
Oct 16, 2019 9.916 9.976 9.875 9.926 52,259 +0.00(+0.00%)
Oct 15, 2019 9.926 9.976 9.886 9.926 55,197 +0.00(+0.00%)
Oct 14, 2019 9.876 9.966 9.796 9.926 33,684 +0.04(+0.40%)
Oct 11, 2019 9.966 9.976 9.766 9.886 185,547 +0.04(+0.41%)
Oct 10, 2019 9.976 9.976 9.836 9.846 44,279 -0.06(-0.60%)
Oct 09, 2019 9.886 9.976 9.697 9.906 26,846 +0.12(+1.22%)
Oct 08, 2019 9.776 9.976 9.746 9.786 75,980 -0.04(-0.41%)
Oct 07, 2019 9.836 9.926 9.796 9.826 33,891 +0.01(+0.10%)
Oct 04, 2019 9.607 9.916 9.587 9.816 34,483 +0.09(+0.92%)
Oct 03, 2019 9.836 9.936 9.527 9.726 19,413 -0.18(-1.81%)
Oct 02, 2019 9.547 9.926 9.547 9.906 35,010 +0.19(+1.95%)
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.