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 (%)
May 31, 2023 4.900 5.269 4.900 4.990 41,303 +0.03(+0.60%)
May 30, 2023 4.980 5.040 4.790 4.960 10,184 -0.03(-0.60%)
May 26, 2023 5.000 5.135 4.920 4.990 9,040 +0.05(+1.01%)
May 25, 2023 5.050 5.059 4.840 4.940 11,234 -0.01(-0.20%)
May 24, 2023 4.918 5.050 4.918 4.950 17,822 -0.09(-1.79%)
May 23, 2023 5.010 5.250 4.963 5.040 37,035 +0.00(+0.00%)
May 22, 2023 4.930 5.175 4.857 5.040 35,813 +0.16(+3.28%)
May 19, 2023 4.830 4.950 4.730 4.880 27,944 +0.10(+2.09%)
May 18, 2023 4.850 5.020 4.690 4.780 34,254 -0.11(-2.25%)
May 17, 2023 4.420 4.970 4.215 4.890 52,441 +0.34(+7.47%)
May 16, 2023 4.580 4.620 4.410 4.550 20,718 -0.04(-0.87%)
May 15, 2023 4.605 4.605 4.480 4.590 18,996 +0.09(+2.00%)
May 12, 2023 4.740 4.844 4.500 4.500 31,385 -0.21(-4.46%)
May 11, 2023 4.670 4.710 4.550 4.710 10,614 +0.02(+0.43%)
May 10, 2023 4.720 4.905 4.590 4.690 23,207 +0.02(+0.43%)
May 09, 2023 4.550 4.670 4.470 4.670 80,010 +0.08(+1.74%)
May 08, 2023 4.720 4.800 4.540 4.590 28,286 -0.09(-1.92%)
May 05, 2023 4.610 4.955 4.600 4.680 42,205 +0.08(+1.74%)
May 04, 2023 4.830 4.830 4.540 4.600 61,541 -0.28(-5.74%)
May 03, 2023 5.040 5.350 4.830 4.880 14,356 -0.17(-3.37%)
May 02, 2023 5.090 5.270 4.950 5.050 121,085 -0.11(-2.13%)
May 01, 2023 5.350 5.580 5.110 5.160 23,923 -0.26(-4.80%)
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%)
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.