Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp, Inc. - Common Stock (NQ:SBT)

4.840 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 4.840 0 -0.04(-0.82%)
Mar 28, 2025 4.900 4.900 4.880 4.880 16,860 -0.02(-0.41%)
Mar 27, 2025 4.870 4.910 4.870 4.900 35,064 +0.04(+0.82%)
Mar 26, 2025 4.860 4.890 4.860 4.860 250,369 +0.00(+0.00%)
Mar 25, 2025 4.870 4.870 4.860 4.860 39,179 +0.00(+0.00%)
Mar 24, 2025 4.890 4.890 4.850 4.860 28,760 +0.06(+1.25%)
Mar 21, 2025 4.870 4.900 4.800 4.800 428,317 -0.07(-1.44%)
Mar 20, 2025 4.880 4.885 4.870 4.870 80,100 -0.01(-0.20%)
Mar 19, 2025 4.900 4.900 4.880 4.880 43,848 -0.01(-0.20%)
Mar 18, 2025 4.890 4.900 4.880 4.890 83,573 +0.00(+0.00%)
Mar 17, 2025 4.880 4.900 4.880 4.890 42,024 +0.06(+1.24%)
Mar 14, 2025 4.710 4.860 4.710 4.830 22,974 +0.27(+5.92%)
Mar 13, 2025 4.580 4.580 4.550 4.560 21,785 -0.05(-1.08%)
Mar 12, 2025 4.550 4.640 4.550 4.610 26,336 +0.03(+0.66%)
Mar 11, 2025 4.590 4.620 4.550 4.580 32,563 +0.00(+0.00%)
Mar 10, 2025 4.630 4.640 4.580 4.580 26,081 -0.04(-0.87%)
Mar 07, 2025 4.640 4.665 4.590 4.620 24,262 -0.04(-0.86%)
Mar 06, 2025 4.610 4.670 4.590 4.660 13,435 +0.05(+1.08%)
Mar 05, 2025 4.610 4.630 4.610 4.610 21,417 -0.01(-0.22%)
Mar 04, 2025 4.610 4.670 4.610 4.620 15,137 +0.01(+0.22%)
Mar 03, 2025 4.758 4.758 4.610 4.610 15,207 -0.09(-1.91%)
Feb 28, 2025 4.700 4.740 4.640 4.700 44,015 +0.08(+1.73%)
Feb 27, 2025 4.640 4.660 4.620 4.620 16,497 -0.05(-1.07%)
Feb 26, 2025 4.630 4.670 4.610 4.670 16,864 +0.02(+0.43%)
Feb 25, 2025 4.640 4.700 4.620 4.650 24,405 +0.04(+0.87%)
Feb 24, 2025 4.620 4.640 4.610 4.610 19,519 +0.00(+0.00%)
Feb 21, 2025 4.690 4.690 4.610 4.610 19,707 -0.04(-0.86%)
Feb 20, 2025 4.660 4.700 4.650 4.650 18,992 -0.06(-1.27%)
Feb 19, 2025 4.730 4.748 4.650 4.710 13,371 -0.03(-0.63%)
Feb 18, 2025 4.680 4.740 4.680 4.740 12,348 +0.05(+1.07%)
Feb 14, 2025 4.740 4.740 4.680 4.690 9,259 -0.02(-0.42%)
Feb 13, 2025 4.700 4.720 4.680 4.710 20,314 +0.03(+0.64%)
Feb 12, 2025 4.750 4.760 4.680 4.680 14,843 -0.12(-2.50%)
Feb 11, 2025 4.740 4.840 4.720 4.800 15,146 +0.04(+0.84%)
Feb 10, 2025 4.720 4.780 4.720 4.760 16,836 +0.05(+1.06%)
Feb 07, 2025 4.760 4.760 4.670 4.710 13,634 -0.07(-1.46%)
Feb 06, 2025 4.810 4.810 4.760 4.780 12,185 -0.02(-0.42%)
Feb 05, 2025 4.790 4.820 4.771 4.800 14,984 +0.03(+0.63%)
Feb 04, 2025 4.720 4.775 4.720 4.770 10,716 +0.05(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.