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, 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%)
Jan 02, 2019 6.902 7.599 6.743 7.141 191,627 +0.23(+3.31%)
Dec 31, 2018 7.062 7.231 6.614 6.912 139,152 -0.15(-2.11%)
Dec 28, 2018 7.052 7.211 6.972 7.062 93,203 +0.01(+0.14%)
Dec 27, 2018 7.002 7.141 6.878 7.052 96,184 -0.06(-0.84%)
Dec 26, 2018 7.191 7.241 6.962 7.111 119,985 +0.03(+0.42%)
Dec 24, 2018 7.171 7.638 7.082 7.082 28,252 -0.13(-1.79%)
Dec 21, 2018 7.459 7.559 7.002 7.211 223,709 -0.34(-4.48%)
Dec 20, 2018 7.658 7.738 7.509 7.549 38,692 -0.07(-0.91%)
Dec 19, 2018 7.798 7.907 7.559 7.619 42,874 -0.23(-2.92%)
Dec 18, 2018 8.166 8.166 7.808 7.847 47,202 -0.21(-2.59%)
Dec 17, 2018 8.355 8.683 7.977 8.056 65,448 -0.29(-3.46%)
Dec 14, 2018 8.623 8.752 8.305 8.345 29,459 -0.31(-3.56%)
Dec 13, 2018 8.653 8.941 8.166 8.653 144,215 +0.11(+1.28%)
Dec 12, 2018 8.265 8.663 8.106 8.544 49,500 +0.37(+4.50%)
Dec 11, 2018 8.195 8.235 7.987 8.176 101,334 +0.12(+1.48%)
Dec 10, 2018 7.957 8.723 7.897 8.056 26,772 +0.18(+2.27%)
Dec 07, 2018 7.977 8.166 7.778 7.877 27,750 -0.03(-0.38%)
Dec 06, 2018 7.678 8.941 7.678 7.907 54,678 +0.26(+3.38%)
Dec 04, 2018 8.295 8.295 7.549 7.648 43,133 -0.78(-9.21%)
Dec 03, 2018 8.404 8.494 7.678 8.424 38,426 +0.04(+0.47%)
Nov 30, 2018 8.623 8.752 8.325 8.384 29,057 -0.24(-2.77%)
Nov 29, 2018 8.583 8.752 8.374 8.623 40,005 -0.03(-0.34%)
Nov 28, 2018 8.653 8.772 8.563 8.653 45,577 -0.01(-0.11%)
Nov 27, 2018 8.653 8.683 8.484 8.663 19,698 +0.01(+0.11%)
Nov 26, 2018 8.842 8.953 8.573 8.653 89,349 -0.15(-1.69%)
Nov 23, 2018 8.792 8.981 8.573 8.802 16,388 -0.07(-0.78%)
Nov 21, 2018 8.872 8.872 8.872 0 -0.03(-0.34%)
Nov 20, 2018 9.190 9.259 8.852 8.902 52,018 -0.34(-3.66%)
Nov 19, 2018 9.359 9.557 9.190 9.239 26,312 -0.15(-1.59%)
Nov 16, 2018 9.309 9.706 9.269 9.388 16,809 -0.02(-0.21%)
Nov 15, 2018 9.140 9.657 9.140 9.408 22,771 +0.23(+2.49%)
Nov 14, 2018 9.647 9.647 9.130 9.180 42,069 -0.31(-3.30%)
Nov 13, 2018 9.418 9.627 9.418 9.493 9,834 +0.22(+2.41%)
Nov 12, 2018 9.398 9.686 9.269 9.269 19,962 -0.13(-1.37%)
Nov 09, 2018 9.210 9.736 9.190 9.398 26,975 +0.16(+1.72%)
Nov 08, 2018 9.289 9.657 9.190 9.239 18,701 -0.25(-2.62%)
Nov 07, 2018 9.369 9.557 9.195 9.488 55,217 +0.21(+2.25%)
Nov 06, 2018 9.349 9.657 9.031 9.279 15,481 -0.14(-1.48%)
Nov 05, 2018 9.915 10.14 9.239 9.418 23,271 -0.47(-4.72%)
Nov 02, 2018 10.18 10.22 9.627 9.885 42,577 -0.24(-2.36%)
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.