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, 2020 7.589 7.629 7.300 7.320 90,726 -0.33(-4.31%)
Jan 30, 2020 7.450 7.799 7.440 7.649 61,298 -0.02(-0.26%)
Jan 29, 2020 7.639 7.739 7.500 7.669 75,105 +0.05(+0.66%)
Jan 28, 2020 7.629 7.709 7.490 7.619 33,877 +0.00(+0.00%)
Jan 27, 2020 7.360 7.699 7.360 7.619 49,219 +0.18(+2.42%)
Jan 24, 2020 7.410 7.490 7.335 7.440 53,274 +0.05(+0.68%)
Jan 23, 2020 7.400 7.509 7.390 7.390 58,295 -0.04(-0.54%)
Jan 22, 2020 7.579 7.579 7.400 7.430 27,277 -0.13(-1.72%)
Jan 21, 2020 7.679 7.699 7.519 7.559 31,879 -0.10(-1.30%)
Jan 17, 2020 7.919 7.929 7.654 7.659 27,738 -0.18(-2.29%)
Jan 16, 2020 7.709 7.879 7.709 7.839 30,763 +0.15(+1.95%)
Jan 15, 2020 7.759 7.939 7.619 7.689 33,962 -0.10(-1.28%)
Jan 14, 2020 7.929 7.949 7.789 7.789 34,330 -0.10(-1.27%)
Jan 13, 2020 7.829 8.009 7.789 7.889 87,213 +0.07(+0.89%)
Jan 10, 2020 7.959 7.969 7.639 7.819 88,824 -0.11(-1.39%)
Jan 09, 2020 7.889 8.179 7.789 7.929 125,198 +0.09(+1.15%)
Jan 08, 2020 7.809 7.949 7.749 7.839 189,052 +0.05(+0.64%)
Jan 07, 2020 7.879 7.989 7.739 7.789 53,780 -0.09(-1.14%)
Jan 06, 2020 7.889 7.919 7.759 7.879 31,638 -0.06(-0.75%)
Jan 03, 2020 8.049 8.089 7.881 7.939 44,662 -0.19(-2.33%)
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.