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 (%)
Jul 31, 2020 3.130 3.150 2.990 3.050 54,000 -0.05(-1.61%)
Jul 30, 2020 3.030 3.250 3.000 3.100 46,205 -0.06(-1.90%)
Jul 29, 2020 3.240 3.270 3.130 3.160 96,140 -0.06(-1.86%)
Jul 28, 2020 3.210 3.290 3.210 3.220 25,645 -0.02(-0.62%)
Jul 27, 2020 3.180 3.240 3.180 3.240 20,339 +0.06(+1.89%)
Jul 24, 2020 3.230 3.250 3.160 3.180 63,800 -0.04(-1.24%)
Jul 23, 2020 3.350 3.380 3.200 3.220 70,531 -0.13(-3.88%)
Jul 22, 2020 3.420 3.450 3.330 3.350 56,218 -0.09(-2.62%)
Jul 21, 2020 3.320 3.480 3.320 3.440 74,186 +0.13(+3.93%)
Jul 20, 2020 3.450 3.450 3.310 3.310 34,225 -0.14(-4.06%)
Jul 17, 2020 3.330 3.495 3.330 3.450 69,000 +0.07(+2.07%)
Jul 16, 2020 3.460 3.500 3.350 3.380 50,893 -0.06(-1.74%)
Jul 15, 2020 3.360 3.575 3.310 3.440 65,840 +0.17(+5.20%)
Jul 14, 2020 3.220 3.320 3.170 3.270 53,729 -0.04(-1.36%)
Jul 13, 2020 3.160 3.420 3.160 3.315 37,991 +0.02(+0.45%)
Jul 10, 2020 3.155 3.310 3.155 3.300 34,200 +0.07(+2.17%)
Jul 09, 2020 3.340 3.443 3.210 3.230 87,548 -0.17(-5.00%)
Jul 08, 2020 3.250 3.410 3.150 3.400 60,053 +0.10(+3.03%)
Jul 07, 2020 3.560 3.560 3.260 3.300 57,774 -0.30(-8.33%)
Jul 06, 2020 3.500 3.655 3.500 3.600 62,315 +0.14(+4.05%)
Jul 02, 2020 3.510 3.720 3.420 3.460 107,600 -0.02(-0.57%)
Jul 01, 2020 3.550 3.570 3.380 3.480 100,759 -0.10(-2.79%)
Jun 30, 2020 3.370 3.620 3.260 3.580 91,095 +0.19(+5.60%)
Jun 29, 2020 3.170 3.479 3.170 3.390 67,100 +0.24(+7.62%)
Jun 26, 2020 3.070 3.190 2.965 3.150 152,700 +0.07(+2.27%)
Jun 25, 2020 3.070 3.190 3.040 3.080 83,035 +0.00(+0.00%)
Jun 24, 2020 3.190 3.200 3.030 3.080 56,394 -0.16(-4.94%)
Jun 23, 2020 3.260 3.300 3.205 3.240 41,778 +0.02(+0.62%)
Jun 22, 2020 3.280 3.280 3.110 3.220 89,326 -0.07(-2.13%)
Jun 19, 2020 3.230 3.360 3.200 3.290 228,400 +0.09(+2.81%)
Jun 18, 2020 3.390 3.410 3.180 3.200 110,919 -0.21(-6.16%)
Jun 17, 2020 3.600 3.720 3.400 3.410 85,782 -0.17(-4.75%)
Jun 16, 2020 3.840 3.942 3.580 3.580 48,435 -0.16(-4.28%)
Jun 15, 2020 3.620 3.830 3.560 3.740 95,476 +0.03(+0.81%)
Jun 12, 2020 3.820 3.870 3.660 3.710 106,100 +0.04(+1.09%)
Jun 11, 2020 3.760 4.010 3.620 3.670 190,710 -0.49(-11.78%)
Jun 10, 2020 3.790 4.350 3.640 4.160 163,907 +0.35(+9.19%)
Jun 09, 2020 4.050 4.050 3.620 3.810 79,454 -0.27(-6.62%)
Jun 08, 2020 4.000 4.190 3.790 4.080 122,876 +0.30(+7.94%)
Jun 05, 2020 4.200 4.238 3.750 3.780 219,400 +0.04(+1.07%)
Jun 04, 2020 2.890 3.790 2.870 3.740 431,185 +0.85(+29.41%)
Jun 03, 2020 2.750 3.000 2.740 2.890 220,247 +0.21(+7.84%)
Jun 02, 2020 2.760 2.880 2.680 2.680 87,941 -0.08(-2.90%)
Jun 01, 2020 2.830 2.950 2.690 2.760 93,975 -0.09(-3.16%)
May 29, 2020 3.040 3.040 2.810 2.850 251,100 -0.22(-7.17%)
May 28, 2020 3.000 3.260 2.840 3.070 59,452 +0.10(+3.37%)
May 27, 2020 2.760 3.180 2.700 2.970 220,137 +0.32(+12.08%)
May 26, 2020 2.870 2.950 2.610 2.650 318,942 -0.11(-3.99%)
May 22, 2020 2.770 2.800 2.680 2.760 206,700 +0.00(+0.00%)
May 21, 2020 2.800 2.860 2.750 2.760 49,668 -0.07(-2.47%)
May 20, 2020 2.820 2.880 2.810 2.830 20,258 +0.02(+0.71%)
May 19, 2020 2.830 2.940 2.800 2.810 60,415 -0.11(-3.77%)
May 18, 2020 2.900 3.060 2.800 2.920 134,908 +0.09(+3.18%)
May 15, 2020 3.060 3.060 2.800 2.830 46,600 -0.19(-6.29%)
May 14, 2020 2.960 3.040 2.750 3.020 53,972 -0.05(-1.63%)
May 13, 2020 3.190 3.190 2.950 3.070 49,799 -0.08(-2.54%)
May 12, 2020 3.430 3.510 3.070 3.150 59,887 -0.35(-10.00%)
May 11, 2020 3.540 3.550 3.380 3.500 32,274 -0.06(-1.69%)
May 08, 2020 3.330 3.600 3.330 3.560 57,900 +0.31(+9.54%)
May 07, 2020 3.120 3.270 3.110 3.250 28,882 +0.13(+4.17%)
May 06, 2020 3.280 3.280 3.030 3.120 28,363 -0.15(-4.59%)
May 05, 2020 3.660 3.660 3.150 3.270 42,290 -0.22(-6.30%)
May 04, 2020 3.320 3.520 3.180 3.490 37,898 +0.14(+4.18%)
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.