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 )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2019 8.832 8.832 8.404 8.553 83,089 -0.25(-2.82%)
Jan 30, 2019 8.752 8.802 8.534 8.802 41,041 +0.05(+0.57%)
Jan 29, 2019 8.255 8.772 8.255 8.752 53,856 +0.70(+8.64%)
Jan 28, 2019 8.116 8.762 8.016 8.056 24,474 -0.20(-2.41%)
Jan 25, 2019 8.096 8.295 8.056 8.255 42,127 +0.30(+3.75%)
Jan 24, 2019 7.917 8.091 7.808 7.957 69,874 +0.11(+1.39%)
Jan 23, 2019 7.518 8.156 7.518 7.847 38,062 -0.08(-1.00%)
Jan 22, 2019 8.305 8.484 7.927 7.927 50,926 -0.40(-4.78%)
Jan 18, 2019 8.305 8.454 8.136 8.325 82,445 +0.01(+0.12%)
Jan 17, 2019 8.305 8.514 8.205 8.315 91,998 -0.09(-1.07%)
Jan 16, 2019 8.325 8.549 8.255 8.404 26,712 +0.05(+0.60%)
Jan 15, 2019 8.355 8.514 8.265 8.355 48,850 -0.02(-0.24%)
Jan 14, 2019 8.026 8.469 8.026 8.374 36,502 +0.21(+2.56%)
Jan 11, 2019 7.400 8.255 7.385 8.166 58,315 +0.79(+10.65%)
Jan 10, 2019 7.549 7.837 7.340 7.380 99,939 -0.22(-2.88%)
Jan 09, 2019 7.519 7.688 7.479 7.599 102,821 +0.08(+1.06%)
Jan 08, 2019 7.360 7.599 7.280 7.519 160,603 +0.16(+2.16%)
Jan 07, 2019 7.668 7.698 7.211 7.360 106,898 -0.41(-5.25%)
Jan 04, 2019 7.300 7.887 7.111 7.768 75,307 +0.57(+7.87%)
Jan 03, 2019 7.519 7.519 6.827 7.201 82,429 +0.06(+0.84%)
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.