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 )

4.840 +0.050 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.810 4.904 4.770 4.840 59,528 +0.05(+1.04%)
Nov 21, 2024 4.830 4.850 4.770 4.790 49,590 -0.04(-0.83%)
Nov 20, 2024 4.720 4.830 4.710 4.830 26,372 +0.12(+2.44%)
Nov 19, 2024 4.720 4.795 4.710 4.715 35,895 -0.04(-0.95%)
Nov 18, 2024 4.820 4.830 4.760 4.760 43,756 -0.03(-0.63%)
Nov 15, 2024 4.820 4.820 4.760 4.790 22,487 +0.00(+0.00%)
Nov 14, 2024 4.850 4.850 4.760 4.790 22,716 -0.03(-0.62%)
Nov 13, 2024 4.850 4.850 4.820 4.820 29,735 +0.01(+0.21%)
Nov 12, 2024 4.840 4.840 4.810 4.810 45,015 -0.01(-0.21%)
Nov 11, 2024 4.850 4.850 4.815 4.820 22,453 +0.00(+0.00%)
Nov 08, 2024 4.820 4.850 4.770 4.820 35,535 +0.03(+0.63%)
Nov 07, 2024 4.840 4.850 4.780 4.790 39,225 -0.05(-1.03%)
Nov 06, 2024 4.760 4.950 4.760 4.840 107,515 +0.09(+1.89%)
Nov 05, 2024 4.730 4.760 4.730 4.750 19,575 +0.04(+0.85%)
Nov 04, 2024 4.700 4.720 4.660 4.710 15,302 +0.01(+0.21%)
Nov 01, 2024 4.710 4.710 4.670 4.700 15,888 +0.03(+0.64%)
Oct 31, 2024 4.680 4.680 4.665 4.670 12,038 -0.01(-0.21%)
Oct 30, 2024 4.770 4.780 4.660 4.680 34,319 -0.10(-2.09%)
Oct 29, 2024 4.710 4.780 4.710 4.780 17,531 +0.05(+1.06%)
Oct 28, 2024 4.710 4.750 4.700 4.730 9,635 +0.07(+1.50%)
Oct 25, 2024 4.740 4.760 4.660 4.660 15,242 -0.06(-1.27%)
Oct 24, 2024 4.670 4.740 4.660 4.720 11,147 +0.00(+0.00%)
Oct 23, 2024 4.710 4.750 4.660 4.720 11,076 -0.01(-0.21%)
Oct 22, 2024 4.710 4.740 4.675 4.730 10,868 +0.02(+0.42%)
Oct 21, 2024 4.760 4.770 4.695 4.710 19,361 -0.06(-1.26%)
Oct 18, 2024 4.760 4.801 4.760 4.770 28,466 +0.01(+0.21%)
Oct 17, 2024 4.700 4.760 4.680 4.760 28,442 +0.04(+0.85%)
Oct 16, 2024 4.650 4.740 4.650 4.720 31,248 +0.10(+2.16%)
Oct 15, 2024 4.598 4.800 4.598 4.620 41,903 +0.01(+0.22%)
Oct 14, 2024 4.620 4.700 4.600 4.610 16,973 -0.04(-0.86%)
Oct 11, 2024 4.670 4.720 4.620 4.650 20,245 +0.05(+1.09%)
Oct 10, 2024 4.500 4.620 4.470 4.600 47,453 +0.10(+2.22%)
Oct 09, 2024 4.480 4.520 4.470 4.500 36,368 +0.02(+0.45%)
Oct 08, 2024 4.470 4.508 4.450 4.480 24,001 +0.03(+0.67%)
Oct 07, 2024 4.450 4.460 4.420 4.450 21,864 +0.04(+0.91%)
Oct 04, 2024 4.530 4.530 4.410 4.410 18,010 +0.00(+0.00%)
Oct 03, 2024 4.410 4.460 4.400 4.410 47,373 +0.00(+0.00%)
Oct 02, 2024 4.510 4.550 4.405 4.410 46,005 -0.07(-1.56%)
Oct 01, 2024 4.550 4.550 4.470 4.480 42,391 -0.07(-1.54%)
Sep 30, 2024 4.610 4.610 4.480 4.550 109,502 -0.07(-1.52%)
Sep 27, 2024 4.610 4.660 4.610 4.620 23,502 +0.00(+0.00%)
Sep 26, 2024 4.750 4.750 4.610 4.620 34,958 -0.07(-1.49%)
Sep 25, 2024 4.740 4.752 4.680 4.690 48,045 +0.01(+0.21%)
Sep 24, 2024 4.650 4.730 4.610 4.680 25,999 +0.03(+0.65%)
Sep 23, 2024 4.660 4.670 4.520 4.650 94,622 +0.00(+0.00%)
Sep 20, 2024 4.610 4.680 4.610 4.650 223,342 -0.01(-0.21%)
Sep 19, 2024 4.770 4.770 4.610 4.660 31,005 +0.03(+0.65%)
Sep 18, 2024 4.660 4.770 4.630 4.630 45,341 -0.04(-0.86%)
Sep 17, 2024 4.630 4.680 4.600 4.670 35,159 +0.01(+0.21%)
Sep 16, 2024 5.000 5.000 4.600 4.660 254,222 -1.09(-18.96%)
Sep 13, 2024 5.740 5.770 5.670 5.750 48,364 +0.04(+0.70%)
Sep 12, 2024 5.740 5.740 5.675 5.710 15,331 -0.04(-0.70%)
Sep 11, 2024 5.680 5.760 5.665 5.750 21,063 -0.01(-0.17%)
Sep 10, 2024 5.740 5.790 5.690 5.760 24,525 +0.05(+0.88%)
Sep 09, 2024 5.690 5.800 5.690 5.710 24,663 +0.09(+1.60%)
Sep 06, 2024 5.710 5.740 5.620 5.620 13,206 -0.11(-1.92%)
Sep 05, 2024 5.630 5.790 5.550 5.730 12,048 +0.17(+3.06%)
Sep 04, 2024 5.740 5.750 5.460 5.560 28,021 -0.17(-2.97%)
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.