Skip to main content

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

4.820 -0.090 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 4.820 4.940 4.760 4.820 35,217 -0.09(-1.83%)
Apr 23, 2024 4.840 5.040 4.830 4.910 33,932 +0.03(+0.61%)
Apr 22, 2024 4.850 4.950 4.850 4.880 22,995 -0.02(-0.41%)
Apr 19, 2024 4.710 4.920 4.710 4.900 18,843 +0.14(+2.94%)
Apr 18, 2024 4.760 4.895 4.730 4.760 32,504 +0.01(+0.21%)
Apr 17, 2024 4.800 4.800 4.700 4.750 10,347 +0.07(+1.50%)
Apr 16, 2024 4.650 4.790 4.650 4.680 26,697 +0.05(+1.08%)
Apr 15, 2024 4.650 4.670 4.620 4.630 17,071 -0.04(-0.86%)
Apr 12, 2024 4.810 4.840 4.670 4.670 25,870 -0.16(-3.31%)
Apr 11, 2024 4.810 4.840 4.810 4.830 21,841 +0.00(+0.00%)
Apr 10, 2024 4.960 4.960 4.810 4.830 40,592 -0.17(-3.40%)
Apr 09, 2024 5.000 5.010 4.990 5.000 19,487 +0.00(+0.00%)
Apr 08, 2024 4.920 5.010 4.910 5.000 34,930 +0.09(+1.83%)
Apr 05, 2024 4.890 4.940 4.890 4.910 12,190 -0.01(-0.20%)
Apr 04, 2024 4.970 5.020 4.920 4.920 21,680 -0.01(-0.20%)
Apr 03, 2024 4.910 4.980 4.910 4.930 16,583 +0.02(+0.41%)
Apr 02, 2024 4.960 4.990 4.910 4.910 20,845 -0.08(-1.60%)
Apr 01, 2024 5.140 5.145 4.960 4.990 33,265 -0.17(-3.29%)
Mar 28, 2024 5.140 5.180 5.090 5.160 15,801 +0.06(+1.18%)
Mar 27, 2024 5.110 5.235 5.020 5.100 30,015 -0.05(-0.97%)
Mar 26, 2024 5.330 5.340 5.150 5.150 29,982 -0.18(-3.38%)
Mar 25, 2024 4.960 5.358 4.960 5.330 161,163 +0.37(+7.46%)
Mar 22, 2024 5.310 5.310 4.960 4.960 51,773 -0.32(-6.06%)
Mar 21, 2024 5.150 5.280 5.150 5.280 34,981 +0.10(+1.93%)
Mar 20, 2024 5.050 5.210 5.030 5.180 20,302 +0.17(+3.39%)
Mar 19, 2024 5.000 5.080 5.000 5.010 11,851 +0.01(+0.20%)
Mar 18, 2024 5.190 5.240 5.000 5.000 31,433 -0.18(-3.47%)
Mar 15, 2024 5.000 5.180 5.000 5.180 77,872 +0.17(+3.39%)
Mar 14, 2024 5.030 5.150 5.010 5.010 30,740 -0.07(-1.38%)
Mar 13, 2024 5.050 5.080 5.050 5.080 15,902 +0.01(+0.20%)
Mar 12, 2024 5.190 5.210 5.070 5.070 10,837 -0.11(-2.12%)
Mar 11, 2024 5.170 5.205 5.170 5.180 8,321 +0.03(+0.58%)
Mar 08, 2024 5.050 5.160 5.020 5.150 18,454 +0.17(+3.41%)
Mar 07, 2024 5.030 5.150 4.980 4.980 22,459 -0.01(-0.20%)
Mar 06, 2024 5.010 5.050 4.930 4.990 40,219 -0.02(-0.40%)
Mar 05, 2024 5.060 5.090 4.960 5.010 116,611 -0.04(-0.79%)
Mar 04, 2024 5.020 5.050 5.020 5.050 10,558 +0.04(+0.80%)
Mar 01, 2024 5.010 5.080 5.010 5.010 19,738 -0.03(-0.60%)
Feb 29, 2024 5.040 5.090 5.010 5.040 14,625 +0.08(+1.61%)
Feb 28, 2024 5.000 5.030 4.960 4.960 19,068 -0.07(-1.29%)
Feb 27, 2024 5.000 5.070 5.000 5.025 20,087 +0.04(+0.70%)
Feb 26, 2024 5.100 5.100 4.980 4.990 13,854 -0.08(-1.58%)
Feb 23, 2024 5.113 5.130 5.055 5.070 7,683 +0.00(+0.00%)
Feb 22, 2024 5.120 5.140 5.040 5.070 68,913 -0.08(-1.55%)
Feb 21, 2024 5.170 5.200 5.110 5.150 23,037 +0.01(+0.19%)
Feb 20, 2024 5.210 5.330 5.110 5.140 31,788 -0.14(-2.65%)
Feb 16, 2024 5.330 5.330 5.270 5.280 16,195 -0.05(-0.94%)
Feb 15, 2024 5.310 5.410 5.300 5.330 35,417 +0.06(+1.14%)
Feb 14, 2024 5.295 5.295 5.200 5.270 20,302 +0.07(+1.35%)
Feb 13, 2024 5.180 5.210 5.080 5.200 73,761 -0.10(-1.89%)
Feb 12, 2024 5.180 5.393 5.180 5.300 40,519 +0.15(+2.91%)
Feb 09, 2024 5.080 5.180 5.050 5.150 24,309 +0.07(+1.38%)
Feb 08, 2024 5.060 5.110 4.975 5.080 17,277 +0.03(+0.59%)
Feb 07, 2024 5.040 5.070 4.870 5.050 54,273 +0.00(+0.00%)
Feb 06, 2024 4.940 5.050 4.910 5.050 42,502 +0.05(+1.00%)
Feb 05, 2024 5.210 5.210 4.880 5.000 279,840 -0.26(-4.94%)
Feb 02, 2024 5.270 5.390 5.230 5.260 16,650 -0.10(-1.87%)
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.