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 )

4.960 +0.030 (+0.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 29, 2022 6.160 6.320 6.140 6.260 23,162 +0.09(+1.46%)
Jul 28, 2022 6.110 6.210 6.050 6.170 27,057 +0.08(+1.31%)
Jul 27, 2022 6.000 6.150 6.000 6.090 48,551 +0.11(+1.84%)
Jul 26, 2022 5.880 6.000 5.880 5.980 24,956 +0.12(+2.05%)
Jul 25, 2022 5.840 5.915 5.830 5.860 31,146 +0.02(+0.34%)
Jul 22, 2022 5.840 5.960 5.820 5.840 49,312 +0.00(+0.00%)
Jul 21, 2022 5.860 5.870 5.760 5.840 36,114 -0.01(-0.17%)
Jul 20, 2022 5.920 5.980 5.800 5.850 40,869 -0.04(-0.68%)
Jul 19, 2022 5.820 5.930 5.820 5.890 59,698 +0.11(+1.90%)
Jul 18, 2022 5.940 5.940 5.740 5.780 34,937 -0.14(-2.36%)
Jul 15, 2022 6.010 6.010 5.900 5.920 39,860 -0.02(-0.34%)
Jul 14, 2022 5.880 5.960 5.860 5.940 71,054 +0.00(+0.00%)
Jul 13, 2022 5.950 5.970 5.800 5.940 24,411 +0.01(+0.17%)
Jul 12, 2022 5.850 5.950 5.820 5.930 61,468 +0.09(+1.54%)
Jul 11, 2022 5.700 5.860 5.700 5.840 83,430 +0.17(+3.00%)
Jul 08, 2022 5.750 5.750 5.660 5.670 35,853 -0.04(-0.70%)
Jul 07, 2022 5.750 5.787 5.710 5.710 44,354 -0.04(-0.70%)
Jul 06, 2022 5.730 5.890 5.710 5.750 23,832 -0.08(-1.37%)
Jul 05, 2022 5.710 5.900 5.610 5.830 109,796 +0.09(+1.57%)
Jul 01, 2022 5.800 5.800 5.670 5.740 36,356 +0.04(+0.70%)
Jun 30, 2022 5.780 5.830 5.660 5.700 105,702 -0.08(-1.38%)
Jun 29, 2022 5.800 5.860 5.760 5.780 39,229 -0.02(-0.34%)
Jun 28, 2022 5.800 5.978 5.760 5.800 79,537 -0.03(-0.51%)
Jun 27, 2022 5.760 6.100 5.760 5.830 179,300 +0.15(+2.64%)
Jun 24, 2022 5.960 6.260 5.670 5.680 1,932,021 -0.29(-4.86%)
Jun 23, 2022 6.130 6.170 5.970 5.970 185,665 -0.05(-0.83%)
Jun 22, 2022 6.190 6.200 6.020 6.020 180,631 -0.23(-3.68%)
Jun 21, 2022 6.485 6.485 6.210 6.250 129,017 +0.05(+0.81%)
Jun 17, 2022 6.050 6.210 6.020 6.200 234,749 +0.14(+2.31%)
Jun 16, 2022 6.110 6.270 6.060 6.060 101,560 -0.07(-1.14%)
Jun 15, 2022 6.140 6.340 6.100 6.130 59,550 +0.01(+0.16%)
Jun 14, 2022 6.140 6.160 6.100 6.120 63,220 +0.02(+0.33%)
Jun 13, 2022 6.110 6.180 6.045 6.100 91,448 -0.09(-1.45%)
Jun 10, 2022 6.110 6.230 6.100 6.190 62,635 +0.04(+0.65%)
Jun 09, 2022 6.160 6.190 6.110 6.150 102,260 -0.03(-0.49%)
Jun 08, 2022 6.170 6.280 6.150 6.180 42,310 +0.01(+0.16%)
Jun 07, 2022 6.060 6.269 6.050 6.170 163,360 +0.10(+1.65%)
Jun 06, 2022 6.680 6.680 5.910 6.070 179,628 -0.57(-8.58%)
Jun 03, 2022 6.650 6.680 6.600 6.640 107,255 +0.00(+0.00%)
Jun 02, 2022 6.570 6.670 6.570 6.640 89,202 +0.03(+0.45%)
Jun 01, 2022 6.640 6.690 6.540 6.610 475,461 -0.01(-0.15%)
May 31, 2022 6.530 6.650 6.530 6.620 46,642 +0.02(+0.30%)
May 27, 2022 6.490 6.710 6.490 6.600 37,226 +0.09(+1.38%)
May 26, 2022 6.510 6.675 6.500 6.510 30,283 +0.04(+0.62%)
May 25, 2022 6.380 6.500 6.380 6.470 22,845 +0.04(+0.62%)
May 24, 2022 6.390 6.440 6.290 6.430 34,325 -0.02(-0.31%)
May 23, 2022 6.670 6.690 6.440 6.450 34,423 -0.14(-2.12%)
May 20, 2022 6.660 6.670 6.470 6.590 50,158 -0.02(-0.30%)
May 19, 2022 6.700 6.740 6.590 6.610 69,583 -0.09(-1.34%)
May 18, 2022 6.720 6.740 6.630 6.700 89,352 +0.00(+0.00%)
May 17, 2022 6.720 6.740 6.620 6.700 98,207 +0.00(+0.00%)
May 16, 2022 6.560 6.700 6.535 6.700 78,147 +0.13(+1.98%)
May 13, 2022 6.400 6.590 6.400 6.570 77,346 +0.06(+0.92%)
May 12, 2022 6.370 6.570 6.370 6.510 80,234 +0.02(+0.31%)
May 11, 2022 6.170 6.590 5.950 6.490 91,664 +0.28(+4.51%)
May 10, 2022 6.700 6.710 6.180 6.210 61,715 -0.49(-7.31%)
May 09, 2022 6.710 6.760 6.610 6.700 66,766 -0.02(-0.30%)
May 06, 2022 6.710 6.880 6.680 6.720 70,256 -0.08(-1.18%)
May 05, 2022 6.800 6.820 6.670 6.800 60,512 +0.00(+0.00%)
May 04, 2022 6.850 6.870 6.740 6.800 52,955 -0.01(-0.15%)
May 03, 2022 6.830 6.870 6.470 6.810 61,922 +0.01(+0.15%)
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.