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 )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 5.800 5.990 5.950 18,787 +0.15(+2.59%)
Jan 28, 2022 5.800 5.900 5.780 5.800 33,369 -0.15(-2.52%)
Jan 27, 2022 6.000 6.040 5.880 5.950 29,307 -0.01(-0.17%)
Jan 26, 2022 5.980 6.034 5.890 5.960 38,282 -0.02(-0.33%)
Jan 25, 2022 5.980 6.090 5.823 5.980 47,468 -0.07(-1.16%)
Jan 24, 2022 6.190 6.315 5.910 6.050 352,417 -0.05(-0.82%)
Jan 21, 2022 5.810 6.270 5.810 6.100 395,373 +0.31(+5.35%)
Jan 20, 2022 5.810 5.830 5.770 5.790 68,143 -0.04(-0.69%)
Jan 19, 2022 5.840 5.840 5.770 5.830 26,882 +0.00(+0.00%)
Jan 18, 2022 5.780 5.890 5.750 5.830 40,264 +0.03(+0.52%)
Jan 14, 2022 5.800 0 +0.00(+0.00%)
Jan 13, 2022 5.770 5.800 5.750 5.800 14,063 +0.02(+0.35%)
Jan 12, 2022 5.780 5.800 5.770 5.780 17,891 +0.00(+0.00%)
Jan 11, 2022 5.830 5.830 5.760 5.780 7,822 -0.03(-0.52%)
Jan 10, 2022 5.820 5.850 5.680 5.810 28,560 -0.03(-0.51%)
Jan 07, 2022 5.760 5.850 5.760 5.840 15,686 -0.01(-0.17%)
Jan 06, 2022 5.827 5.895 5.720 5.850 25,583 +0.03(+0.52%)
Jan 05, 2022 5.760 5.900 5.760 5.820 24,826 +0.05(+0.87%)
Jan 04, 2022 5.790 5.840 5.770 5.770 26,080 +0.01(+0.17%)
Jan 03, 2022 5.750 5.843 5.670 5.760 29,935 +0.01(+0.17%)
Dec 31, 2021 5.740 5.800 5.670 5.750 27,356 +0.03(+0.52%)
Dec 30, 2021 5.650 5.840 5.650 5.720 15,657 +0.09(+1.60%)
Dec 29, 2021 5.670 5.749 5.580 5.630 33,651 +0.00(+0.00%)
Dec 28, 2021 5.590 5.690 5.530 5.630 29,594 +0.06(+1.08%)
Dec 27, 2021 5.550 5.620 5.440 5.570 33,929 +0.03(+0.54%)
Dec 23, 2021 5.500 5.580 5.442 5.540 82,116 +0.04(+0.82%)
Dec 22, 2021 5.490 5.580 5.480 5.495 51,843 +0.01(+0.27%)
Dec 21, 2021 5.420 5.510 5.360 5.480 28,152 +0.12(+2.24%)
Dec 20, 2021 5.270 5.360 5.250 5.360 17,154 -0.08(-1.47%)
Dec 17, 2021 5.470 5.470 5.260 5.440 35,721 -0.09(-1.72%)
Dec 16, 2021 5.560 5.580 5.510 5.535 24,124 -0.01(-0.27%)
Dec 15, 2021 5.300 5.920 5.210 5.550 115,000 +0.24(+4.52%)
Dec 14, 2021 5.370 5.370 5.250 5.310 17,787 +0.05(+0.95%)
Dec 13, 2021 5.260 5.370 5.227 5.260 17,232 -0.04(-0.75%)
Dec 10, 2021 5.375 5.375 5.250 5.300 13,818 +0.00(+0.00%)
Dec 09, 2021 5.210 5.350 5.210 5.300 17,033 -0.04(-0.75%)
Dec 08, 2021 5.320 5.385 5.320 5.340 6,898 +0.03(+0.56%)
Dec 07, 2021 5.270 5.350 5.250 5.310 12,635 +0.05(+0.95%)
Dec 06, 2021 5.290 5.400 5.200 5.260 24,754 +0.01(+0.19%)
Dec 03, 2021 5.310 5.400 5.200 5.250 15,647 -0.19(-3.49%)
Dec 02, 2021 5.310 5.455 5.310 5.440 9,492 +0.17(+3.23%)
Dec 01, 2021 5.400 5.450 5.270 5.270 66,314 -0.12(-2.23%)
Nov 30, 2021 5.380 5.390 5.220 5.390 28,711 +0.08(+1.51%)
Nov 29, 2021 5.340 5.340 5.310 5.310 4,906 +0.01(+0.19%)
Nov 26, 2021 5.340 5.400 5.270 5.300 17,941 -0.13(-2.39%)
Nov 24, 2021 5.390 5.500 5.307 5.430 15,473 +0.02(+0.37%)
Nov 23, 2021 5.460 5.500 5.390 5.410 16,859 +0.01(+0.19%)
Nov 22, 2021 5.480 5.500 5.390 5.400 31,623 +0.02(+0.37%)
Nov 19, 2021 5.400 5.440 5.330 5.380 21,060 -0.02(-0.37%)
Nov 18, 2021 5.364 5.420 5.350 5.400 27,555 +0.00(+0.00%)
Nov 17, 2021 5.360 5.400 5.360 5.400 9,755 +0.01(+0.19%)
Nov 16, 2021 5.400 5.430 5.370 5.390 6,383 +0.00(+0.00%)
Nov 15, 2021 5.430 5.470 5.320 5.390 25,648 +0.00(+0.00%)
Nov 12, 2021 5.330 5.400 5.320 5.390 5,079 +0.07(+1.32%)
Nov 11, 2021 5.290 5.370 5.280 5.320 74,166 +0.01(+0.19%)
Nov 10, 2021 5.340 5.300 5.310 13,783 -0.01(-0.19%)
Nov 09, 2021 5.290 5.330 5.230 5.320 10,389 +0.05(+0.95%)
Nov 08, 2021 5.390 5.415 5.270 5.270 137,421 -0.14(-2.59%)
Nov 05, 2021 5.390 5.675 5.390 5.410 36,425 +0.01(+0.19%)
Nov 04, 2021 5.620 5.620 5.400 5.400 23,614 -0.24(-4.26%)
Nov 03, 2021 5.410 5.720 5.410 5.640 49,276 +0.20(+3.68%)
Nov 02, 2021 5.430 5.580 5.270 5.440 31,635 +0.02(+0.37%)
Nov 01, 2021 5.500 5.590 5.180 5.420 86,754 +0.01(+0.18%)
Oct 29, 2021 5.230 5.440 5.230 5.410 82,424 +0.19(+3.64%)
Oct 28, 2021 5.230 5.270 5.185 5.220 7,092 +0.01(+0.19%)
Oct 27, 2021 5.350 5.380 5.170 5.210 21,074 -0.16(-2.98%)
Oct 26, 2021 5.320 5.380 5.370 415,442 +0.08(+1.51%)
Oct 25, 2021 5.210 5.390 5.210 5.290 13,882 +0.06(+1.15%)
Oct 22, 2021 5.150 5.230 5.100 5.230 31,218 +0.12(+2.35%)
Oct 21, 2021 5.180 5.210 5.040 5.110 29,285 -0.05(-0.97%)
Oct 20, 2021 5.190 5.210 5.060 5.160 34,587 -0.05(-0.96%)
Oct 19, 2021 5.100 5.250 5.010 5.210 160,655 +0.12(+2.36%)
Oct 18, 2021 5.160 5.250 5.040 5.090 155,930 -0.10(-1.93%)
Oct 15, 2021 5.220 5.250 5.190 5.190 19,448 -0.01(-0.19%)
Oct 14, 2021 5.140 5.240 5.120 5.200 63,394 +0.08(+1.56%)
Oct 13, 2021 5.150 5.210 5.100 5.120 139,445 -0.04(-0.78%)
Oct 12, 2021 5.230 5.270 5.140 5.160 132,439 -0.05(-0.96%)
Oct 11, 2021 5.140 5.320 5.140 5.210 26,143 +0.05(+0.97%)
Oct 08, 2021 5.130 5.210 5.130 5.160 107,080 -0.02(-0.39%)
Oct 07, 2021 5.380 5.380 5.135 5.180 154,497 -0.08(-1.52%)
Oct 06, 2021 5.160 5.385 5.160 5.260 162,008 -0.14(-2.59%)
Oct 05, 2021 5.450 5.490 5.370 5.400 25,753 -0.09(-1.64%)
Oct 04, 2021 5.450 5.500 5.450 5.490 28,360 +0.04(+0.73%)
Oct 01, 2021 5.180 5.500 5.180 5.450 46,394 +0.29(+5.62%)
Sep 30, 2021 5.160 5.260 5.020 5.160 371,419 -0.03(-0.58%)
Sep 29, 2021 5.290 5.290 5.190 5.190 113,441 -0.09(-1.70%)
Sep 28, 2021 5.260 5.280 5.230 5.280 8,521 +0.00(+0.00%)
Sep 27, 2021 5.250 5.290 5.180 5.280 242,409 +0.06(+1.15%)
Sep 24, 2021 5.240 5.280 5.210 5.220 190,072 -0.03(-0.57%)
Sep 23, 2021 5.270 5.485 5.213 5.250 188,262 +0.01(+0.19%)
Sep 22, 2021 5.290 5.300 5.210 5.240 13,524 -0.03(-0.57%)
Sep 21, 2021 5.260 5.360 5.190 5.270 12,173 -0.02(-0.38%)
Sep 20, 2021 5.150 5.340 5.110 5.290 33,511 +0.08(+1.54%)
Sep 17, 2021 5.430 5.450 5.120 5.210 436,643 -0.20(-3.70%)
Sep 16, 2021 5.400 5.420 5.200 5.410 398,727 +0.01(+0.19%)
Sep 15, 2021 5.450 5.500 5.390 5.400 147,007 +0.00(+0.00%)
Sep 14, 2021 5.380 5.430 5.380 5.400 28,669 +0.00(+0.00%)
Sep 13, 2021 5.400 5.410 5.350 5.400 23,506 +0.02(+0.37%)
Sep 10, 2021 5.440 5.450 5.370 5.380 6,495 -0.05(-0.92%)
Sep 09, 2021 5.380 5.430 5.350 5.430 26,215 +0.06(+1.12%)
Sep 08, 2021 5.460 5.490 5.360 5.370 11,250 -0.15(-2.72%)
Sep 07, 2021 5.380 5.540 5.350 5.520 23,672 +0.14(+2.60%)
Sep 03, 2021 5.440 5.450 5.350 5.380 9,534 -0.09(-1.65%)
Sep 02, 2021 5.360 5.520 5.350 5.470 42,526 +0.12(+2.24%)
Sep 01, 2021 5.310 5.390 5.310 5.350 24,490 +0.04(+0.75%)
Aug 31, 2021 5.300 5.350 5.300 5.310 28,444 +0.00(+0.00%)
Aug 30, 2021 5.355 5.387 5.310 5.310 25,720 -0.07(-1.30%)
Aug 27, 2021 5.350 5.398 5.330 5.380 13,101 +0.01(+0.19%)
Aug 26, 2021 5.400 5.410 5.310 5.370 12,672 +0.01(+0.19%)
Aug 25, 2021 5.340 5.410 5.320 5.360 13,049 +0.07(+1.32%)
Aug 24, 2021 5.240 5.350 5.240 5.290 10,122 +0.06(+1.15%)
Aug 23, 2021 5.180 5.240 5.170 5.230 9,561 +0.06(+1.16%)
Aug 20, 2021 5.200 5.200 5.110 5.170 12,335 +0.00(+0.00%)
Aug 19, 2021 5.170 5.190 5.120 5.170 28,626 -0.03(-0.58%)
Aug 18, 2021 5.200 5.230 5.150 5.200 9,944 +0.00(+0.00%)
Aug 17, 2021 5.170 5.210 5.120 5.200 33,363 +0.00(+0.00%)
Aug 16, 2021 5.170 5.210 5.138 5.200 13,771 +0.03(+0.58%)
Aug 13, 2021 5.180 5.210 5.150 5.170 14,726 -0.01(-0.19%)
Aug 12, 2021 5.180 5.190 5.110 5.180 20,854 -0.02(-0.38%)
Aug 11, 2021 5.150 5.270 5.120 5.200 33,174 +0.06(+1.17%)
Aug 10, 2021 5.140 5.200 5.110 5.140 16,818 -0.02(-0.39%)
Aug 09, 2021 4.580 5.200 4.450 5.160 13,700 +0.05(+0.98%)
Aug 06, 2021 5.110 5.160 5.040 5.110 42,214 +0.05(+0.99%)
Aug 05, 2021 5.000 5.140 4.960 5.060 84,369 +0.04(+0.80%)
Aug 04, 2021 4.910 5.020 4.900 5.020 49,227 +0.12(+2.45%)
Aug 03, 2021 4.900 4.930 4.835 4.900 49,754 -0.01(-0.20%)
Aug 02, 2021 4.800 4.930 4.710 4.910 96,151 +0.13(+2.72%)
Jul 30, 2021 4.700 4.820 4.700 4.780 43,587 +0.08(+1.70%)
Jul 29, 2021 4.680 4.730 4.680 4.700 17,183 +0.01(+0.21%)
Jul 28, 2021 4.695 4.710 4.630 4.690 10,616 +0.06(+1.30%)
Jul 27, 2021 4.620 4.650 4.610 4.630 13,390 +0.01(+0.22%)
Jul 26, 2021 4.640 4.740 4.550 4.620 61,763 -0.01(-0.22%)
Jul 23, 2021 4.580 4.630 4.530 4.630 14,982 +0.08(+1.76%)
Jul 22, 2021 4.530 4.560 4.500 4.550 36,236 +0.00(+0.00%)
Jul 21, 2021 4.520 4.560 4.450 4.550 10,932 +0.11(+2.48%)
Jul 20, 2021 4.370 4.510 4.350 4.440 50,428 +0.08(+1.83%)
Jul 19, 2021 4.420 4.450 4.330 4.360 56,196 -0.09(-2.02%)
Jul 16, 2021 4.490 4.500 4.430 4.450 254,290 -0.04(-0.89%)
Jul 15, 2021 4.410 4.560 4.410 4.490 58,964 +0.06(+1.35%)
Jul 14, 2021 4.470 4.500 4.380 4.430 81,379 -0.04(-0.89%)
Jul 13, 2021 4.480 4.500 4.450 4.470 34,215 -0.02(-0.45%)
Jul 12, 2021 4.430 4.550 4.420 4.490 57,203 +0.06(+1.35%)
Jul 09, 2021 4.440 4.480 4.410 4.430 28,569 +0.03(+0.68%)
Jul 08, 2021 4.400 4.420 4.350 4.400 72,919 -0.05(-1.12%)
Jul 07, 2021 4.500 4.550 4.450 4.450 59,718 -0.06(-1.33%)
Jul 06, 2021 4.530 4.530 4.450 4.510 77,489 -0.01(-0.22%)
Jul 02, 2021 4.560 4.595 4.520 4.520 52,535 -0.03(-0.66%)
Jul 01, 2021 4.570 4.580 4.540 4.550 48,528 +0.00(+0.00%)
Jun 30, 2021 4.520 4.590 4.510 4.550 52,220 -0.01(-0.22%)
Jun 29, 2021 4.580 4.610 4.550 4.560 98,934 +0.00(+0.00%)
Jun 28, 2021 4.600 4.680 4.520 4.560 96,678 -0.02(-0.44%)
Jun 25, 2021 4.570 4.620 4.520 4.580 2,206,065 +0.02(+0.44%)
Jun 24, 2021 4.510 4.570 4.500 4.560 140,051 +0.06(+1.33%)
Jun 23, 2021 4.540 4.540 4.480 4.500 97,436 -0.01(-0.22%)
Jun 22, 2021 4.520 4.560 4.500 4.510 110,604 -0.03(-0.66%)
Jun 21, 2021 4.550 4.610 4.510 4.540 99,627 +0.02(+0.44%)
Jun 18, 2021 4.510 4.570 4.470 4.520 98,002 -0.03(-0.66%)
Jun 17, 2021 4.680 4.740 4.510 4.550 103,247 -0.12(-2.57%)
Jun 16, 2021 4.720 4.740 4.650 4.670 81,606 -0.02(-0.43%)
Jun 15, 2021 4.730 4.870 4.655 4.690 91,007 -0.05(-1.05%)
Jun 14, 2021 4.905 4.905 4.740 4.740 61,179 -0.12(-2.47%)
Jun 11, 2021 4.840 4.930 4.840 4.860 72,772 -0.05(-1.02%)
Jun 10, 2021 4.750 4.910 4.710 4.910 40,887 +0.18(+3.81%)
Jun 09, 2021 4.720 4.749 4.680 4.730 73,271 -0.02(-0.42%)
Jun 08, 2021 4.660 4.780 4.660 4.750 44,192 +0.08(+1.71%)
Jun 07, 2021 4.730 4.900 4.650 4.670 43,761 -0.06(-1.27%)
Jun 04, 2021 4.850 4.850 4.720 4.730 36,572 -0.11(-2.27%)
Jun 03, 2021 4.890 4.910 4.790 4.840 54,789 -0.02(-0.41%)
Jun 02, 2021 4.990 4.990 4.765 4.860 50,559 -0.10(-2.02%)
Jun 01, 2021 4.840 4.970 4.770 4.960 45,824 +0.15(+3.12%)
May 28, 2021 4.830 4.830 4.730 4.810 44,092 +0.01(+0.21%)
May 27, 2021 4.750 4.820 4.750 4.800 34,577 +0.10(+2.13%)
May 26, 2021 4.640 4.720 4.600 4.700 107,615 +0.10(+2.17%)
May 25, 2021 4.760 4.780 4.600 4.600 80,768 -0.14(-2.95%)
May 24, 2021 4.700 4.820 4.680 4.740 51,993 +0.08(+1.72%)
May 21, 2021 4.510 4.700 4.480 4.660 69,934 +0.20(+4.48%)
May 20, 2021 4.460 4.490 4.360 4.460 51,239 -0.03(-0.67%)
May 19, 2021 4.430 4.510 4.370 4.490 66,301 +0.03(+0.67%)
May 18, 2021 4.470 4.550 4.450 4.460 39,477 -0.04(-0.89%)
May 17, 2021 4.480 4.535 4.370 4.500 58,588 -0.03(-0.66%)
May 14, 2021 4.600 4.644 4.480 4.530 50,037 -0.01(-0.22%)
May 13, 2021 4.380 4.550 4.380 4.540 45,488 +0.16(+3.65%)
May 12, 2021 4.520 4.661 4.370 4.380 62,669 -0.12(-2.67%)
May 11, 2021 4.650 4.670 4.500 4.500 67,274 -0.15(-3.23%)
May 10, 2021 4.580 4.780 4.530 4.650 106,565 +0.13(+2.88%)
May 07, 2021 4.520 4.585 4.490 4.520 42,771 -0.06(-1.31%)
May 06, 2021 4.770 4.796 4.550 4.580 54,258 -0.24(-4.98%)
May 05, 2021 4.864 4.860 4.760 4.820 26,195 -0.02(-0.41%)
May 04, 2021 4.890 5.020 4.770 4.840 52,885 -0.05(-1.02%)
May 03, 2021 5.000 5.150 4.750 4.890 58,472 -0.06(-1.21%)
Apr 30, 2021 5.080 5.080 4.870 4.950 37,800 -0.11(-2.17%)
Apr 29, 2021 5.170 5.200 5.000 5.060 26,836 -0.04(-0.78%)
Apr 28, 2021 5.130 5.130 5.000 5.100 30,443 +0.01(+0.20%)
Apr 27, 2021 5.040 5.140 4.854 5.090 111,742 +0.02(+0.39%)
Apr 26, 2021 5.010 5.143 4.980 5.070 63,575 +0.04(+0.80%)
Apr 23, 2021 5.050 5.200 4.860 5.030 87,500 +0.00(+0.00%)
Apr 22, 2021 5.230 5.250 5.000 5.030 15,472 -0.18(-3.45%)
Apr 21, 2021 5.160 5.270 5.140 5.210 65,481 +0.07(+1.36%)
Apr 20, 2021 5.300 5.330 5.100 5.140 18,772 -0.13(-2.47%)
Apr 19, 2021 5.330 5.400 5.200 5.270 18,992 -0.04(-0.75%)
Apr 16, 2021 5.370 5.415 5.280 5.310 16,200 -0.05(-0.93%)
Apr 15, 2021 5.390 5.390 5.320 5.360 13,219 +0.08(+1.52%)
Apr 14, 2021 5.190 5.400 5.190 5.280 7,687 +0.04(+0.76%)
Apr 13, 2021 5.340 5.340 5.230 5.240 13,493 -0.14(-2.60%)
Apr 12, 2021 5.400 5.450 5.330 5.380 22,286 +0.03(+0.56%)
Apr 09, 2021 5.350 5.400 5.290 5.350 24,600 +0.01(+0.19%)
Apr 08, 2021 5.430 5.430 5.240 5.340 42,124 -0.02(-0.37%)
Apr 07, 2021 5.590 5.590 5.350 5.360 29,895 -0.26(-4.63%)
Apr 06, 2021 5.790 5.790 5.620 5.620 51,509 -0.15(-2.60%)
Apr 05, 2021 5.810 5.810 5.740 5.770 39,036 +0.01(+0.17%)
Apr 01, 2021 5.660 5.793 5.660 5.760 28,300 +0.10(+1.77%)
Mar 31, 2021 5.870 5.870 5.610 5.660 38,452 +0.04(+0.71%)
Mar 30, 2021 5.610 5.650 5.450 5.620 24,154 +0.04(+0.72%)
Mar 29, 2021 5.480 5.950 5.480 5.580 52,061 -0.17(-2.96%)
Mar 26, 2021 5.615 5.770 5.615 5.750 18,500 +0.15(+2.68%)
Mar 25, 2021 5.500 5.690 5.460 5.600 33,808 +0.10(+1.82%)
Mar 24, 2021 5.520 5.590 5.500 5.500 32,313 +0.18(+3.38%)
Mar 23, 2021 5.310 5.340 5.260 5.320 37,985 -0.08(-1.48%)
Mar 22, 2021 5.680 5.910 5.240 5.400 23,542 -0.29(-5.10%)
Mar 19, 2021 5.380 5.700 5.190 5.690 161,600 +0.30(+5.57%)
Mar 18, 2021 5.480 5.570 5.350 5.390 28,151 -0.05(-0.92%)
Mar 17, 2021 5.550 5.640 5.290 5.440 22,776 -0.13(-2.33%)
Mar 16, 2021 5.720 5.720 5.395 5.570 31,343 -0.23(-3.97%)
Mar 15, 2021 5.800 5.800 5.610 5.800 34,835 -0.01(-0.17%)
Mar 12, 2021 5.860 5.930 5.720 5.810 16,600 +0.01(+0.17%)
Mar 11, 2021 5.840 5.840 5.650 5.800 45,974 +0.01(+0.17%)
Mar 10, 2021 5.700 5.815 5.700 5.790 42,192 +0.19(+3.39%)
Mar 09, 2021 5.750 5.750 5.410 5.600 45,532 -0.14(-2.44%)
Mar 08, 2021 5.410 5.900 5.390 5.740 53,725 +0.27(+4.94%)
Mar 05, 2021 5.255 5.604 5.255 5.470 48,400 +0.20(+3.80%)
Mar 04, 2021 5.650 5.650 5.250 5.270 51,798 -0.33(-5.89%)
Mar 03, 2021 5.440 5.660 5.400 5.600 33,794 +0.21(+3.90%)
Mar 02, 2021 5.450 5.470 5.270 5.390 19,336 -0.03(-0.55%)
Mar 01, 2021 5.240 5.430 5.170 5.420 43,308 +0.28(+5.45%)
Feb 26, 2021 4.980 5.250 4.935 5.140 93,100 +0.10(+1.98%)
Feb 25, 2021 5.200 5.226 5.000 5.040 34,902 -0.16(-3.08%)
Feb 24, 2021 4.820 5.370 4.820 5.200 207,483 +0.35(+7.22%)
Feb 23, 2021 4.900 5.000 4.830 4.850 24,652 -0.06(-1.22%)
Feb 22, 2021 4.830 5.050 4.800 4.910 20,366 +0.02(+0.41%)
Feb 19, 2021 4.780 4.900 4.760 4.890 24,300 +0.09(+1.87%)
Feb 18, 2021 4.980 4.980 4.790 4.800 18,025 -0.18(-3.61%)
Feb 17, 2021 4.870 5.000 4.870 4.980 22,282 +0.05(+1.01%)
Feb 16, 2021 4.910 5.030 4.900 4.930 27,702 +0.08(+1.65%)
Feb 12, 2021 4.860 4.885 4.820 4.850 20,800 -0.05(-1.02%)
Feb 11, 2021 5.040 5.080 4.850 4.900 21,929 -0.17(-3.35%)
Feb 10, 2021 5.140 5.140 5.000 5.070 16,297 -0.03(-0.59%)
Feb 09, 2021 5.100 5.140 4.880 5.100 30,083 +0.00(+0.00%)
Feb 08, 2021 5.120 5.180 5.040 5.100 29,537 -0.01(-0.20%)
Feb 05, 2021 5.000 5.160 4.880 5.110 76,400 +0.15(+3.02%)
Feb 04, 2021 4.840 4.990 4.820 4.960 78,624 +0.12(+2.48%)
Feb 03, 2021 4.890 4.910 4.800 4.840 43,692 +0.02(+0.41%)
Feb 02, 2021 4.920 4.950 4.790 4.820 64,424 +0.06(+1.26%)
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.