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 (%)
Apr 30, 2018 12.91 13.17 12.57 12.64 54,976 -0.26(-2.00%)
Apr 27, 2018 12.86 12.99 12.79 12.89 25,348 +0.04(+0.31%)
Apr 26, 2018 12.77 13.01 12.77 12.86 48,400 +0.13(+1.01%)
Apr 25, 2018 13.08 13.08 12.68 12.73 91,433 -0.39(-2.95%)
Apr 24, 2018 13.18 13.37 12.99 13.11 85,930 -0.11(-0.83%)
Apr 23, 2018 13.07 13.23 13.04 13.22 39,637 +0.18(+1.37%)
Apr 20, 2018 12.95 13.11 12.91 13.04 43,063 +0.04(+0.31%)
Apr 19, 2018 13.02 13.25 12.96 13.00 82,391 -0.04(-0.30%)
Apr 18, 2018 13.12 13.27 13.03 13.04 97,253 -0.02(-0.15%)
Apr 17, 2018 13.24 13.26 13.04 13.06 91,004 -0.19(-1.42%)
Apr 16, 2018 13.12 13.31 13.07 13.25 67,473 +0.21(+1.60%)
Apr 13, 2018 13.27 13.31 13.00 13.04 55,943 -0.19(-1.42%)
Apr 12, 2018 13.32 13.36 13.13 13.23 43,937 -0.03(-0.22%)
Apr 11, 2018 13.22 13.28 12.91 13.26 26,343 -0.05(-0.37%)
Apr 10, 2018 13.20 13.36 13.04 13.31 37,227 +0.15(+1.13%)
Apr 09, 2018 13.25 13.32 13.09 13.16 54,333 +0.00(+0.00%)
Apr 06, 2018 13.09 13.35 12.97 13.16 65,330 -0.04(-0.30%)
Apr 05, 2018 13.29 13.39 13.10 13.20 89,228 +0.03(+0.23%)
Apr 04, 2018 13.23 13.32 13.14 13.17 146,875 -0.24(-1.78%)
Apr 03, 2018 13.53 13.53 13.14 13.41 110,112 +0.00(+0.00%)
Apr 02, 2018 13.35 13.57 12.89 13.41 62,174 +0.01(+0.07%)
Mar 29, 2018 13.40 13.40 13.40 0 -0.15(-1.10%)
Mar 28, 2018 13.23 13.62 13.08 13.55 235,239 +0.29(+2.17%)
Mar 27, 2018 13.37 13.67 13.24 13.26 75,240 -0.07(-0.52%)
Mar 26, 2018 13.20 13.33 12.87 13.33 82,508 +0.36(+2.75%)
Mar 23, 2018 13.09 13.16 12.97 12.97 118,365 -0.13(-0.98%)
Mar 22, 2018 13.48 13.54 12.51 13.10 168,039 -0.52(-3.79%)
Mar 21, 2018 13.32 13.63 13.06 13.62 113,006 +0.29(+2.16%)
Mar 20, 2018 13.40 13.51 13.10 13.33 142,659 -0.03(-0.22%)
Mar 19, 2018 13.09 13.53 12.76 13.36 242,808 +0.21(+1.58%)
Mar 16, 2018 13.08 13.35 12.62 13.15 2,118,104 +0.06(+0.45%)
Mar 15, 2018 13.74 13.98 12.90 13.09 307,373 -0.61(-4.49%)
Mar 14, 2018 13.97 14.11 13.61 13.71 271,878 -0.26(-1.85%)
Mar 13, 2018 14.50 14.62 13.74 13.97 188,453 -0.49(-3.36%)
Mar 12, 2018 14.42 14.75 14.05 14.45 142,514 +0.03(+0.21%)
Mar 09, 2018 14.60 14.64 14.04 14.42 246,902 -0.11(-0.75%)
Mar 08, 2018 14.09 14.75 14.02 14.53 216,344 +0.55(+3.90%)
Mar 07, 2018 13.75 14.06 13.65 13.99 145,487 +0.22(+1.59%)
Mar 06, 2018 13.97 14.13 13.61 13.77 97,325 -0.14(-1.00%)
Mar 05, 2018 14.02 14.07 13.62 13.91 86,888 -0.20(-1.41%)
Mar 02, 2018 13.97 14.61 13.15 14.10 185,761 +0.15(+1.07%)
Mar 01, 2018 13.89 14.23 13.16 13.96 199,458 +0.07(+0.50%)
Feb 28, 2018 13.94 14.86 13.68 13.89 434,840 +0.02(+0.14%)
Feb 27, 2018 13.77 14.32 13.66 13.87 268,462 +0.10(+0.72%)
Feb 26, 2018 13.93 13.98 13.67 13.77 136,177 -0.14(-1.00%)
Feb 23, 2018 13.73 13.93 13.01 13.91 169,172 +0.07(+0.50%)
Feb 22, 2018 13.84 108,563 +0.00(+0.00%)
Feb 21, 2018 13.47 14.21 13.40 13.84 292,872 +0.41(+3.03%)
Feb 20, 2018 13.74 14.65 13.15 13.43 338,540 -0.30(-2.17%)
Feb 16, 2018 13.73 13.73 13.73 0 +0.59(+4.45%)
Feb 15, 2018 13.00 13.37 12.72 13.14 155,880 +0.20(+1.53%)
Feb 14, 2018 12.82 13.28 12.62 12.94 118,858 +0.29(+2.27%)
Feb 13, 2018 12.88 13.04 12.63 12.66 33,710 -0.29(-2.22%)
Feb 12, 2018 12.89 13.21 12.88 12.94 37,662 +0.03(+0.23%)
Feb 09, 2018 12.85 13.10 12.75 12.91 54,498 +0.05(+0.38%)
Feb 08, 2018 12.87 13.09 12.09 12.87 101,922 +0.02(+0.15%)
Feb 07, 2018 12.39 13.02 12.31 12.85 114,536 +0.41(+3.27%)
Feb 06, 2018 12.13 12.52 12.02 12.44 119,089 +0.21(+1.70%)
Feb 05, 2018 12.22 12.22 12.15 12.23 71,661 +0.01(+0.08%)
Feb 02, 2018 12.27 12.48 12.16 12.22 77,861 -0.16(-1.28%)
Feb 01, 2018 12.39 12.69 12.22 12.38 153,174 -0.20(-1.58%)
Jan 31, 2018 12.79 12.89 12.46 12.58 168,577 -0.11(-0.86%)
Jan 30, 2018 12.90 12.95 12.59 12.69 78,923 -0.22(-1.69%)
Jan 29, 2018 13.10 13.11 12.88 12.90 38,846 -0.29(-2.18%)
Jan 26, 2018 13.26 13.38 12.94 13.19 54,765 -0.08(-0.60%)
Jan 25, 2018 13.38 13.54 13.23 13.27 95,739 -0.03(-0.22%)
Jan 24, 2018 12.89 13.38 12.89 13.30 147,564 +0.38(+2.91%)
Jan 23, 2018 13.38 13.84 12.91 12.92 59,044 -0.43(-3.19%)
Jan 22, 2018 13.55 13.62 13.25 13.35 47,071 -0.13(-0.96%)
Jan 19, 2018 12.98 13.68 12.98 13.48 77,404 +0.39(+2.95%)
Jan 18, 2018 13.39 13.59 12.98 13.09 42,457 -0.36(-2.65%)
Jan 17, 2018 13.44 13.73 13.33 13.45 131,049 +0.09(+0.67%)
Jan 16, 2018 13.50 13.57 13.19 13.36 117,380 -0.13(-0.96%)
Jan 12, 2018 13.49 13.49 13.49 0 -0.22(-1.59%)
Jan 11, 2018 13.68 13.76 13.43 13.71 115,917 +0.07(+0.51%)
Jan 10, 2018 13.81 13.88 13.61 13.64 79,316 -0.17(-1.22%)
Jan 09, 2018 13.20 13.89 13.15 13.81 111,042 +0.58(+4.42%)
Jan 08, 2018 13.12 13.28 13.02 13.22 123,329 +0.18(+1.37%)
Jan 05, 2018 12.88 13.12 12.88 13.04 94,037 +0.15(+1.15%)
Jan 04, 2018 12.81 12.99 12.70 12.89 122,389 +0.12(+0.93%)
Jan 03, 2018 12.79 12.85 12.41 12.78 193,793 +0.03(+0.23%)
Jan 02, 2018 12.83 12.88 12.41 12.75 100,989 +0.16(+1.26%)
Dec 29, 2017 12.59 12.59 12.59 0 +0.13(+1.03%)
Dec 28, 2017 12.40 12.71 12.39 12.46 77,389 -0.15(-1.18%)
Dec 27, 2017 12.61 12.88 12.55 12.61 39,805 -0.16(-1.24%)
Dec 26, 2017 12.39 12.81 12.16 12.77 102,213 +0.26(+2.06%)
Dec 22, 2017 12.54 12.63 12.17 12.51 80,488 -0.05(-0.39%)
Dec 21, 2017 12.75 12.75 12.37 12.56 184,683 +0.06(+0.48%)
Dec 20, 2017 12.42 12.64 12.34 12.50 84,914 +0.03(+0.24%)
Dec 19, 2017 12.54 12.62 12.30 12.47 68,274 -0.10(-0.79%)
Dec 18, 2017 12.69 12.86 12.03 12.57 114,815 -0.22(-1.71%)
Dec 15, 2017 12.89 12.90 12.40 12.79 43,972 -0.11(-0.85%)
Dec 14, 2017 13.09 13.09 12.26 12.89 77,321 -0.23(-1.74%)
Dec 13, 2017 13.15 13.22 13.02 13.12 23,663 -0.19(-1.41%)
Dec 12, 2017 13.26 13.49 13.12 13.31 138,506 -0.02(-0.15%)
Dec 11, 2017 13.28 13.67 12.98 13.33 212,442 +0.13(+0.98%)
Dec 08, 2017 12.87 13.37 12.84 13.20 121,080 +0.32(+2.46%)
Dec 07, 2017 12.67 12.90 12.59 12.88 218,268 +0.22(+1.72%)
Dec 06, 2017 12.35 12.69 12.25 12.67 95,359 +0.32(+2.57%)
Dec 05, 2017 12.49 12.74 12.26 12.35 180,963 -0.26(-2.04%)
Dec 04, 2017 12.59 12.76 12.35 12.61 191,670 -0.03(-0.24%)
Dec 01, 2017 12.29 12.64 12.29 12.64 154,429 +0.35(+2.82%)
Nov 30, 2017 12.48 12.72 12.26 12.29 156,058 -0.27(-2.13%)
Nov 29, 2017 12.68 12.68 12.44 12.56 257,965 -0.03(-0.24%)
Nov 28, 2017 12.64 12.75 12.40 12.59 75,893 -0.16(-1.24%)
Nov 27, 2017 12.69 12.75 12.56 12.75 37,650 +0.04(+0.31%)
Nov 24, 2017 12.77 12.82 12.49 12.71 43,988 +0.02(+0.16%)
Nov 22, 2017 12.47 12.83 12.36 12.69 160,054 +0.19(+1.51%)
Nov 21, 2017 12.43 12.72 12.39 12.50 409,279 +0.05(+0.40%)
Nov 20, 2017 12.17 12.45 12.16 12.45 427,311 +0.40(+3.29%)
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.