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 )

5.790 +0.020 (+0.35%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 27, 2023 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 (%)
Sep 26, 2023 5.840 5.840 5.740 5.770 12,047 -0.06(-1.03%)
Sep 25, 2023 5.790 5.870 5.810 5.830 11,403 +0.04(+0.69%)
Sep 22, 2023 5.790 5.860 5.680 5.790 17,043 +0.01(+0.17%)
Sep 21, 2023 5.820 5.840 5.760 5.780 13,052 -0.02(-0.34%)
Sep 20, 2023 5.780 5.890 5.780 5.800 11,680 +0.04(+0.69%)
Sep 19, 2023 5.920 5.970 5.760 5.760 62,385 -0.13(-2.21%)
Sep 18, 2023 6.120 6.140 5.880 5.890 83,337 -0.24(-3.92%)
Sep 15, 2023 5.960 6.205 5.860 6.130 311,808 +0.18(+3.03%)
Sep 14, 2023 5.840 6.020 5.840 5.950 38,693 +0.10(+1.71%)
Sep 13, 2023 5.960 6.030 5.810 5.850 59,155 -0.09(-1.52%)
Sep 12, 2023 6.060 6.060 5.900 5.940 30,433 -0.09(-1.49%)
Sep 11, 2023 6.080 6.080 5.980 6.030 18,580 +0.01(+0.17%)
Sep 08, 2023 6.040 6.150 6.020 6.020 24,571 +0.03(+0.50%)
Sep 07, 2023 5.860 6.000 5.850 5.990 24,895 +0.18(+3.10%)
Sep 06, 2023 5.880 5.880 5.790 5.810 18,438 -0.05(-0.85%)
Sep 05, 2023 5.970 6.060 5.720 5.860 27,783 -0.14(-2.33%)
Sep 01, 2023 5.910 6.070 5.880 6.000 23,696 +0.11(+1.87%)
Aug 31, 2023 6.010 6.040 5.890 5.890 30,031 -0.12(-2.00%)
Aug 30, 2023 6.010 6.040 5.950 6.010 9,006 +0.01(+0.17%)
Aug 29, 2023 6.060 6.080 5.990 6.000 17,627 +0.01(+0.17%)
Aug 28, 2023 6.010 6.085 5.975 5.990 11,910 +0.03(+0.50%)
Aug 25, 2023 6.070 6.070 5.940 5.960 12,939 -0.09(-1.49%)
Aug 24, 2023 6.050 6.110 6.000 6.050 19,453 -0.02(-0.33%)
Aug 23, 2023 6.010 6.100 5.960 6.070 21,535 +0.09(+1.51%)
Aug 22, 2023 6.100 6.100 5.980 5.980 6,863 -0.12(-1.97%)
Aug 21, 2023 6.150 6.150 6.060 6.100 12,024 -0.03(-0.49%)
Aug 18, 2023 6.130 6.175 6.110 6.130 20,449 -0.03(-0.49%)
Aug 17, 2023 6.000 6.200 5.990 6.160 28,593 +0.18(+3.01%)
Aug 16, 2023 6.020 6.060 5.895 5.980 129,422 -0.02(-0.33%)
Aug 15, 2023 6.170 6.190 6.000 6.000 24,239 -0.16(-2.60%)
Aug 14, 2023 6.200 6.240 6.050 6.160 22,076 -0.02(-0.32%)
Aug 11, 2023 6.150 6.260 6.050 6.180 46,564 +0.03(+0.49%)
Aug 10, 2023 6.090 6.160 6.065 6.150 38,938 +0.07(+1.15%)
Aug 09, 2023 6.100 6.140 6.050 6.080 29,388 +0.00(+0.00%)
Aug 08, 2023 6.050 6.100 5.970 6.080 56,347 +0.03(+0.50%)
Aug 07, 2023 6.080 6.110 6.000 6.050 66,254 +0.00(+0.00%)
Aug 04, 2023 5.980 6.180 5.980 6.050 36,862 +0.09(+1.51%)
Aug 03, 2023 5.880 6.005 5.870 5.960 130,801 +0.08(+1.36%)
Aug 02, 2023 5.880 5.900 5.875 5.880 19,562 -0.02(-0.34%)
Aug 01, 2023 5.940 5.940 5.890 5.900 21,098 -0.04(-0.67%)
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%)
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.