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 )

5.000 +0.140 (+2.88%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 28, 2023 5.490 5.780 5.335 5.420 20,153 -0.07(-1.28%)
Apr 27, 2023 5.500 5.570 5.190 5.490 20,351 +0.06(+1.10%)
Apr 26, 2023 5.380 5.490 5.180 5.430 9,904 -0.01(-0.18%)
Apr 25, 2023 5.590 5.660 5.290 5.440 9,879 -0.16(-2.86%)
Apr 24, 2023 5.720 5.980 5.600 5.600 4,163 -0.15(-2.61%)
Apr 21, 2023 5.550 5.800 5.550 5.750 25,211 +0.12(+2.13%)
Apr 20, 2023 5.640 5.750 5.480 5.630 11,485 -0.07(-1.23%)
Apr 19, 2023 5.650 5.760 5.520 5.700 50,756 +0.08(+1.42%)
Apr 18, 2023 5.680 5.680 5.605 5.620 4,566 -0.10(-1.75%)
Apr 17, 2023 5.630 5.740 5.560 5.720 22,427 +0.02(+0.35%)
Apr 14, 2023 5.730 5.860 5.650 5.700 15,829 +0.05(+0.88%)
Apr 13, 2023 5.690 5.860 5.550 5.650 86,082 -0.06(-1.05%)
Apr 12, 2023 5.770 5.810 5.450 5.710 21,901 +0.03(+0.53%)
Apr 11, 2023 5.500 6.070 5.410 5.680 41,728 +0.18(+3.27%)
Apr 10, 2023 5.390 5.690 5.310 5.500 44,497 -0.06(-1.08%)
Apr 06, 2023 5.403 5.650 5.403 5.560 18,571 -0.02(-0.36%)
Apr 05, 2023 5.380 5.790 5.380 5.580 8,249 +0.00(+0.00%)
Apr 04, 2023 5.680 5.680 5.510 5.580 47,347 -0.08(-1.41%)
Apr 03, 2023 5.680 5.715 5.520 5.660 39,706 +0.00(+0.00%)
Mar 31, 2023 5.670 5.710 5.550 5.660 41,960 +0.00(+0.00%)
Mar 30, 2023 5.820 5.820 5.660 5.660 20,011 -0.18(-3.08%)
Mar 29, 2023 5.850 5.905 5.780 5.840 223,958 -0.01(-0.17%)
Mar 28, 2023 5.870 5.870 5.735 5.850 6,857 -0.01(-0.17%)
Mar 27, 2023 5.890 6.090 5.801 5.860 58,888 +0.06(+1.03%)
Mar 24, 2023 5.730 5.830 5.590 5.800 227,388 +0.02(+0.35%)
Mar 23, 2023 5.730 5.890 5.160 5.780 47,886 +0.00(+0.00%)
Mar 22, 2023 5.860 5.940 5.780 5.780 43,004 -0.05(-0.86%)
Mar 21, 2023 5.890 6.060 5.750 5.830 128,087 +0.08(+1.39%)
Mar 20, 2023 5.710 5.940 5.660 5.750 88,366 +0.10(+1.77%)
Mar 17, 2023 5.280 5.680 5.230 5.650 124,744 +0.37(+7.01%)
Mar 16, 2023 4.760 5.360 4.610 5.280 139,474 +0.76(+16.81%)
Mar 15, 2023 4.630 4.630 4.490 4.520 48,162 -0.25(-5.24%)
Mar 14, 2023 4.850 4.860 4.750 4.770 55,469 +0.08(+1.71%)
Mar 13, 2023 5.140 5.140 4.540 4.690 97,054 -0.71(-13.15%)
Mar 10, 2023 5.700 5.700 5.350 5.400 32,015 -0.39(-6.74%)
Mar 09, 2023 6.100 6.100 5.790 5.790 42,270 -0.32(-5.24%)
Mar 08, 2023 6.190 6.190 6.080 6.110 15,188 -0.08(-1.29%)
Mar 07, 2023 6.220 6.228 6.150 6.190 4,320 -0.03(-0.48%)
Mar 06, 2023 6.200 6.240 6.170 6.220 66,780 +0.03(+0.48%)
Mar 03, 2023 6.220 6.220 6.170 6.190 9,922 -0.01(-0.16%)
Mar 02, 2023 6.230 6.230 6.180 6.200 15,873 +0.00(+0.00%)
Mar 01, 2023 6.160 6.230 6.160 6.200 11,285 +0.00(+0.00%)
Feb 28, 2023 6.160 6.210 6.145 6.200 24,850 +0.04(+0.65%)
Feb 27, 2023 6.140 6.170 6.130 6.160 20,351 +0.05(+0.82%)
Feb 24, 2023 6.150 6.170 6.090 6.110 116,168 -0.04(-0.65%)
Feb 23, 2023 6.190 6.190 6.125 6.150 13,709 +0.00(+0.00%)
Feb 22, 2023 6.140 6.220 6.100 6.150 79,194 +0.04(+0.65%)
Feb 21, 2023 6.190 6.240 6.110 6.110 80,103 -0.13(-2.08%)
Feb 17, 2023 6.240 6.240 6.190 6.240 27,602 +0.01(+0.16%)
Feb 16, 2023 6.276 6.276 6.130 6.230 17,965 -0.05(-0.80%)
Feb 15, 2023 6.190 6.320 6.190 6.280 21,413 +0.07(+1.13%)
Feb 14, 2023 6.210 6.280 6.185 6.210 34,368 +0.00(+0.00%)
Feb 13, 2023 6.130 6.230 6.100 6.210 10,400 +0.03(+0.49%)
Feb 10, 2023 6.200 6.200 6.170 6.180 8,936 -0.03(-0.48%)
Feb 09, 2023 6.280 6.300 6.205 6.210 13,803 -0.05(-0.80%)
Feb 08, 2023 6.290 6.340 6.260 6.260 6,857 -0.09(-1.42%)
Feb 07, 2023 6.240 6.360 6.240 6.350 13,977 +0.06(+0.95%)
Feb 06, 2023 6.290 6.300 6.270 6.290 9,693 +0.01(+0.16%)
Feb 03, 2023 6.275 6.295 6.275 6.280 17,788 +0.02(+0.32%)
Feb 02, 2023 6.130 6.320 6.120 6.260 30,681 +0.11(+1.79%)
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.