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 )

5.060 +0.080 (+1.61%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 3, 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%)
Jan 02, 2020 8.089 8.179 7.959 8.129 107,115 +0.04(+0.49%)
Dec 31, 2019 7.989 8.119 7.929 8.089 55,177 +0.07(+0.87%)
Dec 30, 2019 7.969 8.036 7.859 8.019 63,596 +0.04(+0.50%)
Dec 27, 2019 7.799 7.979 7.749 7.979 76,306 +0.15(+1.91%)
Dec 26, 2019 7.939 7.939 7.709 7.829 80,415 -0.05(-0.63%)
Dec 24, 2019 7.839 7.919 7.749 7.879 18,025 +0.04(+0.51%)
Dec 23, 2019 7.899 7.909 7.639 7.839 73,213 -0.08(-1.01%)
Dec 20, 2019 7.729 7.939 7.654 7.919 244,842 +0.18(+2.32%)
Dec 19, 2019 7.759 7.829 7.619 7.739 87,353 -0.01(-0.13%)
Dec 18, 2019 7.689 7.799 7.490 7.749 89,563 +0.02(+0.26%)
Dec 17, 2019 7.380 7.829 7.380 7.729 124,615 +0.29(+3.89%)
Dec 16, 2019 7.180 7.480 7.180 7.440 94,974 +0.32(+4.49%)
Dec 13, 2019 7.280 7.280 6.990 7.120 273,582 -0.14(-1.93%)
Dec 12, 2019 6.980 7.350 6.980 7.260 212,329 +0.26(+3.71%)
Dec 11, 2019 6.960 7.040 6.741 7.000 343,015 -0.01(-0.14%)
Dec 10, 2019 7.500 7.746 6.940 7.010 382,568 -0.27(-3.70%)
Dec 09, 2019 9.387 9.387 7.280 7.280 280,855 -2.16(-22.86%)
Dec 06, 2019 9.487 9.577 9.437 9.437 48,868 -0.02(-0.21%)
Dec 05, 2019 9.477 9.537 9.447 9.457 29,561 -0.01(-0.11%)
Dec 04, 2019 9.517 9.636 9.437 9.467 48,524 -0.02(-0.21%)
Dec 03, 2019 9.477 9.524 9.437 9.487 61,198 -0.10(-1.04%)
Dec 02, 2019 9.736 9.796 9.557 9.587 67,938 -0.09(-0.93%)
Nov 29, 2019 9.597 9.746 9.547 9.676 39,355 +0.07(+0.73%)
Nov 27, 2019 9.686 9.726 9.532 9.607 48,467 -0.04(-0.41%)
Nov 26, 2019 9.646 9.816 9.600 9.646 87,951 -0.04(-0.41%)
Nov 25, 2019 9.636 9.886 9.587 9.686 223,862 -0.20(-2.02%)
Nov 22, 2019 9.866 9.946 9.796 9.886 12,417 +0.04(+0.41%)
Nov 21, 2019 9.846 9.936 9.756 9.846 24,383 +0.02(+0.20%)
Nov 20, 2019 9.856 9.936 9.786 9.826 77,224 -0.08(-0.81%)
Nov 19, 2019 9.876 9.956 9.866 9.906 87,569 +0.03(+0.30%)
Nov 18, 2019 9.936 9.966 9.856 9.876 48,363 -0.02(-0.20%)
Nov 15, 2019 9.926 9.956 9.816 9.896 219,529 -0.02(-0.20%)
Nov 14, 2019 9.926 9.966 9.886 9.916 43,529 +0.00(+0.00%)
Nov 13, 2019 9.886 9.976 9.876 9.916 136,149 -0.05(-0.50%)
Nov 12, 2019 9.976 10.02 9.946 9.966 32,513 -0.06(-0.60%)
Nov 11, 2019 10.04 10.05 9.956 10.03 21,298 +0.04(+0.40%)
Nov 08, 2019 9.966 10.03 9.966 9.986 192,764 +0.01(+0.10%)
Nov 07, 2019 10.01 10.16 9.936 9.976 49,476 +0.01(+0.10%)
Nov 06, 2019 9.996 10.03 9.936 9.966 19,667 -0.01(-0.10%)
Nov 05, 2019 9.886 10.12 9.866 9.976 33,202 +0.15(+1.52%)
Nov 04, 2019 9.726 9.846 9.687 9.826 65,687 +0.10(+1.03%)
Nov 01, 2019 9.697 9.786 9.667 9.726 41,099 +0.06(+0.62%)
Oct 31, 2019 9.617 9.736 9.617 9.667 89,689 -0.01(-0.10%)
Oct 30, 2019 9.717 9.836 9.657 9.677 97,626 -0.08(-0.82%)
Oct 29, 2019 9.996 10.18 9.657 9.756 62,947 -0.22(-2.20%)
Oct 28, 2019 9.986 10.01 9.946 9.976 71,146 +0.00(+0.00%)
Oct 25, 2019 9.906 9.976 9.856 9.976 78,088 +0.05(+0.50%)
Oct 24, 2019 10.03 10.03 9.916 9.926 56,999 -0.05(-0.50%)
Oct 23, 2019 9.966 9.976 9.946 9.976 36,130 +0.01(+0.10%)
Oct 22, 2019 9.916 9.986 9.916 9.966 75,065 -0.01(-0.10%)
Oct 21, 2019 9.976 9.996 9.956 9.976 69,006 +0.01(+0.10%)
Oct 18, 2019 9.906 9.996 9.891 9.966 38,392 -0.01(-0.10%)
Oct 17, 2019 9.946 9.986 9.916 9.976 37,448 +0.05(+0.50%)
Oct 16, 2019 9.916 9.976 9.875 9.926 52,259 +0.00(+0.00%)
Oct 15, 2019 9.926 9.976 9.886 9.926 55,197 +0.00(+0.00%)
Oct 14, 2019 9.876 9.966 9.796 9.926 33,684 +0.04(+0.40%)
Oct 11, 2019 9.966 9.976 9.766 9.886 185,547 +0.04(+0.41%)
Oct 10, 2019 9.976 9.976 9.836 9.846 44,279 -0.06(-0.60%)
Oct 09, 2019 9.886 9.976 9.697 9.906 26,846 +0.12(+1.22%)
Oct 08, 2019 9.776 9.976 9.746 9.786 75,980 -0.04(-0.41%)
Oct 07, 2019 9.836 9.926 9.796 9.826 33,891 +0.01(+0.10%)
Oct 04, 2019 9.607 9.916 9.587 9.816 34,483 +0.09(+0.92%)
Oct 03, 2019 9.836 9.936 9.527 9.726 19,413 -0.18(-1.81%)
Oct 02, 2019 9.547 9.926 9.547 9.906 35,010 +0.19(+1.95%)
Oct 01, 2019 9.776 9.876 9.717 9.717 25,403 -0.02(-0.20%)
Sep 30, 2019 9.846 9.956 9.567 9.736 69,752 +0.04(+0.41%)
Sep 27, 2019 9.976 9.976 9.697 9.697 29,270 -0.18(-1.82%)
Sep 26, 2019 9.976 10.03 9.856 9.876 24,116 -0.04(-0.40%)
Sep 25, 2019 10.03 10.04 9.637 9.916 44,813 -0.03(-0.30%)
Sep 24, 2019 10.05 10.05 9.881 9.946 21,517 -0.08(-0.80%)
Sep 23, 2019 10.04 10.08 9.876 10.03 42,485 -0.07(-0.69%)
Sep 20, 2019 9.826 10.10 9.667 10.10 178,630 +0.25(+2.53%)
Sep 19, 2019 9.946 10.17 9.786 9.846 31,098 -0.06(-0.60%)
Sep 18, 2019 10.10 10.13 9.746 9.906 32,592 -0.13(-1.29%)
Sep 17, 2019 9.956 10.11 9.736 10.04 41,995 +0.01(+0.10%)
Sep 16, 2019 10.05 10.23 9.906 10.03 34,687 -0.12(-1.18%)
Sep 13, 2019 10.10 10.25 9.687 10.15 32,277 +0.14(+1.40%)
Sep 12, 2019 10.07 10.20 9.826 10.01 50,695 +0.02(+0.20%)
Sep 11, 2019 9.926 10.01 9.707 9.986 72,897 +0.16(+1.62%)
Sep 10, 2019 9.332 9.846 9.332 9.826 113,643 +0.19(+1.97%)
Sep 09, 2019 9.417 9.766 9.347 9.637 36,662 +0.36(+3.87%)
Sep 06, 2019 9.507 9.507 9.208 9.278 107,058 -0.14(-1.48%)
Sep 05, 2019 9.298 9.447 9.048 9.417 16,367 +0.23(+2.50%)
Sep 04, 2019 9.218 9.228 8.869 9.188 40,725 +0.08(+0.88%)
Sep 03, 2019 9.208 9.317 8.903 9.108 42,787 -0.20(-2.14%)
Aug 30, 2019 9.387 9.417 9.228 9.308 21,150 -0.05(-0.53%)
Aug 29, 2019 9.587 9.597 9.298 9.357 19,359 -0.06(-0.64%)
Aug 28, 2019 9.268 9.587 9.268 9.417 29,629 +0.22(+2.39%)
Aug 27, 2019 9.697 9.736 9.158 9.198 31,837 -0.44(-4.55%)
Aug 26, 2019 9.577 9.692 9.467 9.637 17,037 +0.19(+2.01%)
Aug 23, 2019 9.647 9.896 9.377 9.447 97,033 -0.25(-2.57%)
Aug 22, 2019 9.667 9.871 9.607 9.697 31,152 +0.11(+1.14%)
Aug 21, 2019 9.677 9.796 9.497 9.587 15,709 -0.01(-0.10%)
Aug 20, 2019 9.557 9.716 9.527 9.597 30,699 +0.03(+0.31%)
Aug 19, 2019 9.557 9.726 9.502 9.567 40,014 +0.14(+1.48%)
Aug 16, 2019 9.059 9.497 9.019 9.427 52,781 +0.41(+4.53%)
Aug 15, 2019 9.009 9.099 8.969 9.019 30,281 +0.03(+0.33%)
Aug 14, 2019 8.969 9.039 8.800 8.989 32,875 -0.12(-1.31%)
Aug 13, 2019 9.039 9.258 9.039 9.108 21,570 +0.05(+0.55%)
Aug 12, 2019 9.228 9.228 9.009 9.059 18,411 -0.22(-2.36%)
Aug 09, 2019 9.168 9.388 9.129 9.278 20,570 +0.07(+0.76%)
Aug 08, 2019 9.467 9.527 9.039 9.208 38,159 -0.11(-1.18%)
Aug 07, 2019 9.248 9.358 9.178 9.318 23,844 -0.10(-1.06%)
Aug 06, 2019 9.477 9.567 9.238 9.417 28,271 -0.03(-0.32%)
Aug 05, 2019 9.477 9.696 9.228 9.447 55,568 -0.19(-1.96%)
Aug 02, 2019 9.587 9.756 9.517 9.637 31,709 -0.02(-0.21%)
Aug 01, 2019 9.806 10.03 9.627 9.657 71,629 -0.13(-1.32%)
Jul 31, 2019 9.806 9.975 9.786 9.786 89,839 +0.00(+0.00%)
Jul 30, 2019 9.388 9.975 9.388 9.786 81,375 -0.04(-0.41%)
Jul 29, 2019 9.876 9.975 9.816 9.826 43,181 -0.07(-0.70%)
Jul 26, 2019 9.956 10.12 9.866 9.896 89,709 -0.08(-0.80%)
Jul 25, 2019 10.22 10.33 9.936 9.975 15,940 -0.23(-2.25%)
Jul 24, 2019 10.01 10.24 10.01 10.20 31,263 +0.29(+2.91%)
Jul 23, 2019 9.985 10.06 9.876 9.916 70,073 -0.03(-0.30%)
Jul 22, 2019 9.936 10.03 9.846 9.946 26,630 +0.05(+0.50%)
Jul 19, 2019 10.01 10.06 9.806 9.896 110,079 -0.15(-1.49%)
Jul 18, 2019 9.985 10.13 9.966 10.05 41,864 +0.03(+0.30%)
Jul 17, 2019 9.876 10.07 9.846 10.02 59,331 +0.12(+1.21%)
Jul 16, 2019 9.995 10.03 9.856 9.896 55,877 -0.01(-0.10%)
Jul 15, 2019 10.08 10.08 9.896 9.906 32,059 -0.14(-1.39%)
Jul 12, 2019 10.06 10.12 9.876 10.05 44,453 +0.21(+2.13%)
Jul 11, 2019 9.995 10.02 9.786 9.836 79,444 -0.18(-1.79%)
Jul 10, 2019 10.45 10.45 9.995 10.02 30,772 -0.23(-2.24%)
Jul 09, 2019 9.966 10.29 9.876 10.24 305,407 +0.23(+2.29%)
Jul 08, 2019 10.21 10.21 9.966 10.02 15,992 -0.05(-0.49%)
Jul 05, 2019 9.995 10.11 9.995 10.07 30,705 +0.06(+0.60%)
Jul 03, 2019 10.03 10.20 9.975 10.01 25,588 -0.02(-0.20%)
Jul 02, 2019 9.866 10.07 9.866 10.03 66,036 +0.15(+1.51%)
Jul 01, 2019 9.985 10.12 9.846 9.876 104,202 -0.06(-0.60%)
Jun 28, 2019 10.01 10.29 9.607 9.936 859,362 -0.07(-0.70%)
Jun 27, 2019 9.726 10.07 9.726 10.01 56,399 +0.26(+2.66%)
Jun 26, 2019 9.806 9.916 9.706 9.746 66,729 +0.07(+0.72%)
Jun 25, 2019 9.816 9.816 9.507 9.677 77,989 -0.19(-1.92%)
Jun 24, 2019 9.936 9.966 9.746 9.866 181,570 -0.16(-1.59%)
Jun 21, 2019 9.686 10.05 9.686 10.03 112,688 +0.24(+2.44%)
Jun 20, 2019 9.134 9.916 9.134 9.786 245,311 -0.09(-0.91%)
Jun 19, 2019 10.01 10.25 9.856 9.876 66,377 -0.26(-2.56%)
Jun 18, 2019 10.24 10.51 10.12 10.13 51,772 -0.02(-0.20%)
Jun 17, 2019 9.786 10.34 9.786 10.15 58,722 +0.37(+3.77%)
Jun 14, 2019 9.567 9.866 9.477 9.786 105,162 +0.09(+0.92%)
Jun 13, 2019 9.826 10.11 9.632 9.696 53,927 -0.07(-0.71%)
Jun 12, 2019 9.736 9.936 9.657 9.766 46,416 +0.03(+0.31%)
Jun 11, 2019 9.856 10.04 9.677 9.736 77,190 +0.10(+1.03%)
Jun 10, 2019 9.587 10.01 9.527 9.637 54,384 +0.09(+0.94%)
Jun 07, 2019 9.407 9.577 9.338 9.547 32,712 +0.17(+1.81%)
Jun 06, 2019 9.348 9.497 9.308 9.378 35,990 -0.03(-0.32%)
Jun 05, 2019 9.407 9.637 9.328 9.407 68,934 -0.05(-0.53%)
Jun 04, 2019 9.238 9.637 9.236 9.457 408,450 +0.31(+3.38%)
Jun 03, 2019 9.348 10.07 9.089 9.148 49,491 +0.29(+3.26%)
May 31, 2019 9.049 9.049 8.790 8.859 36,024 -0.28(-3.05%)
May 30, 2019 9.557 9.567 8.969 9.138 46,036 -0.20(-2.13%)
May 29, 2019 9.378 9.552 9.228 9.338 55,604 -0.16(-1.68%)
May 28, 2019 9.667 9.667 9.447 9.497 101,536 -0.15(-1.55%)
May 24, 2019 9.597 9.716 9.318 9.647 22,979 +0.12(+1.26%)
May 23, 2019 9.866 9.936 9.507 9.527 46,052 -0.43(-4.30%)
May 22, 2019 10.01 10.07 9.886 9.956 56,617 -0.07(-0.69%)
May 21, 2019 9.985 10.06 9.896 10.03 50,773 +0.11(+1.10%)
May 20, 2019 9.756 10.14 9.756 9.916 53,330 +0.10(+1.01%)
May 17, 2019 9.737 9.956 9.737 9.816 52,935 +0.00(+0.00%)
May 16, 2019 9.796 10.09 9.781 9.816 64,782 +0.05(+0.51%)
May 15, 2019 9.697 9.896 9.697 9.766 61,716 -0.06(-0.61%)
May 14, 2019 9.746 9.906 9.746 9.826 42,306 +0.13(+1.33%)
May 13, 2019 9.806 9.995 9.667 9.697 46,018 -0.33(-3.28%)
May 10, 2019 9.975 10.10 9.861 10.03 34,453 +0.03(+0.30%)
May 09, 2019 9.826 10.11 9.826 9.995 56,033 +0.08(+0.80%)
May 08, 2019 9.876 9.973 9.836 9.916 36,772 +0.04(+0.40%)
May 07, 2019 9.806 10.09 9.776 9.876 58,799 +0.05(+0.51%)
May 06, 2019 9.657 10.05 9.657 9.826 37,669 +0.00(+0.00%)
May 03, 2019 9.846 10.10 9.607 9.826 38,973 +0.06(+0.61%)
May 02, 2019 9.527 10.01 9.378 9.766 45,925 +0.26(+2.72%)
May 01, 2019 9.786 9.786 9.413 9.508 51,143 -0.24(-2.45%)
Apr 30, 2019 10.29 10.29 9.378 9.746 53,880 -0.17(-1.71%)
Apr 29, 2019 9.607 9.936 9.607 9.916 20,133 +0.33(+3.43%)
Apr 26, 2019 9.408 9.657 9.408 9.587 19,386 +0.04(+0.42%)
Apr 25, 2019 9.717 9.886 9.114 9.547 19,735 -0.19(-1.94%)
Apr 24, 2019 9.707 9.856 9.557 9.737 22,109 +0.02(+0.20%)
Apr 23, 2019 9.936 9.936 9.159 9.717 54,198 +0.22(+2.31%)
Apr 22, 2019 9.398 9.796 9.373 9.498 24,465 -0.20(-2.05%)
Apr 18, 2019 9.737 9.866 9.577 9.697 40,982 -0.12(-1.22%)
Apr 17, 2019 9.926 9.956 9.677 9.816 18,984 -0.07(-0.70%)
Apr 16, 2019 9.876 10.01 9.637 9.886 35,889 +0.05(+0.51%)
Apr 15, 2019 9.577 10.09 9.159 9.836 45,219 -0.19(-1.89%)
Apr 12, 2019 10.03 10.20 9.876 10.03 56,350 +0.07(+0.70%)
Apr 11, 2019 9.786 10.09 9.786 9.956 74,135 +0.16(+1.63%)
Apr 10, 2019 10.06 10.13 9.707 9.796 72,874 -0.08(-0.81%)
Apr 09, 2019 9.926 10.17 9.796 9.876 36,408 -0.06(-0.60%)
Apr 08, 2019 9.926 10.20 9.781 9.936 45,474 -0.06(-0.60%)
Apr 05, 2019 10.13 10.22 9.866 9.995 90,100 -0.13(-1.28%)
Apr 04, 2019 9.956 10.21 9.831 10.12 160,428 +0.18(+1.80%)
Apr 03, 2019 10.07 10.35 9.886 9.946 101,333 +0.00(+0.00%)
Apr 02, 2019 10.12 10.18 9.846 9.946 199,994 -0.18(-1.77%)
Apr 01, 2019 10.26 10.26 10.05 10.12 49,305 +0.03(+0.30%)
Mar 29, 2019 10.07 10.14 9.826 10.09 58,962 +0.12(+1.20%)
Mar 28, 2019 9.916 10.09 9.846 9.975 26,250 +0.07(+0.70%)
Mar 27, 2019 9.946 10.07 9.687 9.906 32,012 -0.02(-0.20%)
Mar 26, 2019 9.468 9.966 9.458 9.926 69,157 +0.57(+6.06%)
Mar 25, 2019 9.503 9.861 9.099 9.358 61,720 -0.21(-2.19%)
Mar 22, 2019 9.936 10.02 9.418 9.567 123,046 -0.41(-4.09%)
Mar 21, 2019 10.10 10.30 9.895 9.975 69,569 -0.14(-1.38%)
Mar 20, 2019 9.896 10.73 9.896 10.11 70,613 +0.11(+1.10%)
Mar 19, 2019 10.64 10.70 10.01 10.01 110,131 -0.47(-4.47%)
Mar 18, 2019 9.975 10.64 9.975 10.47 142,194 +0.50(+4.99%)
Mar 15, 2019 9.926 10.29 9.886 9.975 167,142 +0.04(+0.40%)
Mar 14, 2019 10.09 10.14 9.687 9.936 57,669 +0.28(+2.89%)
Mar 13, 2019 9.886 10.06 9.557 9.657 102,182 -0.22(-2.22%)
Mar 12, 2019 9.995 10.24 9.687 9.876 61,332 -0.08(-0.80%)
Mar 11, 2019 9.518 9.956 9.393 9.956 726,677 +0.45(+4.71%)
Mar 08, 2019 9.488 9.856 9.318 9.508 139,520 -0.05(-0.52%)
Mar 07, 2019 9.766 9.806 9.358 9.557 81,417 -0.02(-0.21%)
Mar 06, 2019 9.856 10.04 9.537 9.577 74,234 -0.28(-2.83%)
Mar 05, 2019 9.866 10.04 9.647 9.856 55,853 -0.01(-0.10%)
Mar 04, 2019 10.01 10.05 9.801 9.866 102,855 -0.21(-2.07%)
Mar 01, 2019 10.09 10.31 10.03 10.07 17,176 +0.03(+0.30%)
Feb 28, 2019 9.776 10.21 9.776 10.05 75,517 +0.26(+2.65%)
Feb 27, 2019 10.51 10.51 9.677 9.786 47,559 -0.32(-3.15%)
Feb 26, 2019 10.32 10.32 10.03 10.10 67,775 +0.03(+0.30%)
Feb 25, 2019 10.22 10.34 9.956 10.07 33,287 -0.18(-1.75%)
Feb 22, 2019 10.21 10.73 10.15 10.25 46,305 -0.01(-0.10%)
Feb 21, 2019 10.30 10.42 10.12 10.26 38,419 -0.02(-0.19%)
Feb 20, 2019 10.20 10.42 10.12 10.28 68,659 +0.11(+1.08%)
Feb 19, 2019 10.07 10.22 9.946 10.17 150,246 +0.04(+0.39%)
Feb 15, 2019 9.966 10.41 9.946 10.13 136,136 +0.24(+2.41%)
Feb 14, 2019 10.03 10.12 9.896 9.896 33,315 -0.15(-1.49%)
Feb 13, 2019 9.936 10.21 9.812 10.05 95,173 +0.15(+1.51%)
Feb 12, 2019 10.07 10.41 9.727 9.896 73,196 +0.13(+1.32%)
Feb 11, 2019 9.518 9.866 9.349 9.767 371,992 +0.15(+1.55%)
Feb 08, 2019 9.478 9.906 9.439 9.618 91,796 +0.29(+3.09%)
Feb 07, 2019 9.091 9.488 9.051 9.329 298,169 +0.32(+3.53%)
Feb 06, 2019 9.031 9.389 8.902 9.011 332,663 +0.07(+0.78%)
Feb 05, 2019 9.240 9.349 8.802 8.941 73,047 -0.21(-2.28%)
Feb 04, 2019 8.703 9.220 8.703 9.150 45,030 +0.44(+5.02%)
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.