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, 2023 6.140 6.180 6.040 6.090 29,373 -0.01(-0.16%)
Jan 30, 2023 6.240 6.240 6.100 6.100 15,851 -0.12(-1.93%)
Jan 27, 2023 6.240 6.240 6.220 6.220 9,519 -0.04(-0.64%)
Jan 26, 2023 6.180 6.260 6.160 6.260 12,379 +0.07(+1.13%)
Jan 25, 2023 6.190 6.190 6.160 6.190 7,508 +0.01(+0.16%)
Jan 24, 2023 6.220 6.220 6.180 6.180 13,731 -0.02(-0.32%)
Jan 23, 2023 6.230 6.240 6.150 6.200 13,428 -0.01(-0.16%)
Jan 20, 2023 6.160 6.210 6.100 6.210 21,659 +0.15(+2.48%)
Jan 19, 2023 6.030 6.060 6.000 6.060 15,599 +0.03(+0.50%)
Jan 18, 2023 6.140 6.163 6.030 6.030 8,846 -0.08(-1.31%)
Jan 17, 2023 5.970 6.110 5.970 6.110 6,407 -0.03(-0.49%)
Jan 13, 2023 5.914 6.160 5.914 6.140 12,407 +0.14(+2.33%)
Jan 12, 2023 6.020 6.090 5.940 6.000 19,695 +0.04(+0.67%)
Jan 11, 2023 5.990 6.030 5.940 5.960 19,430 -0.04(-0.67%)
Jan 10, 2023 6.030 6.060 5.950 6.000 40,417 +0.03(+0.50%)
Jan 09, 2023 6.000 6.038 5.950 5.970 13,439 -0.04(-0.67%)
Jan 06, 2023 6.040 6.150 5.965 6.010 66,120 -0.01(-0.17%)
Jan 05, 2023 5.930 6.020 5.760 6.020 22,061 +0.01(+0.17%)
Jan 04, 2023 6.000 6.080 5.985 6.010 15,843 +0.01(+0.17%)
Jan 03, 2023 6.050 6.210 5.955 6.000 44,070 -0.09(-1.48%)
Dec 30, 2022 6.160 6.181 6.080 6.090 12,346 -0.08(-1.30%)
Dec 29, 2022 6.180 6.190 6.150 6.170 12,869 +0.07(+1.15%)
Dec 28, 2022 6.230 6.230 6.090 6.100 14,750 -0.09(-1.45%)
Dec 27, 2022 6.190 6.230 6.190 6.190 6,178 +0.00(+0.00%)
Dec 23, 2022 6.210 6.238 6.190 6.190 6,924 +0.04(+0.65%)
Dec 22, 2022 6.120 6.200 6.090 6.150 15,705 -0.02(-0.32%)
Dec 21, 2022 6.120 6.234 6.115 6.170 24,556 +0.06(+0.98%)
Dec 20, 2022 6.330 6.330 6.040 6.110 80,021 -0.20(-3.17%)
Dec 19, 2022 6.540 6.760 6.310 6.310 77,823 -0.29(-4.39%)
Dec 16, 2022 6.290 6.750 6.240 6.600 185,831 +0.29(+4.60%)
Dec 15, 2022 6.320 6.350 6.230 6.310 26,860 -0.03(-0.47%)
Dec 14, 2022 6.380 6.380 6.340 6.340 10,690 -0.10(-1.55%)
Dec 13, 2022 6.470 6.490 6.310 6.440 34,125 +0.09(+1.42%)
Dec 12, 2022 6.415 6.415 6.340 6.350 15,446 +0.05(+0.79%)
Dec 09, 2022 6.310 6.360 6.250 6.300 8,859 +0.02(+0.32%)
Dec 08, 2022 6.210 6.360 6.190 6.280 21,798 +0.08(+1.29%)
Dec 07, 2022 6.200 6.250 6.170 6.200 21,896 -0.03(-0.48%)
Dec 06, 2022 6.250 6.300 6.160 6.230 43,871 -0.07(-1.11%)
Dec 05, 2022 6.580 6.600 6.235 6.300 28,683 -0.36(-5.41%)
Dec 02, 2022 6.410 6.740 6.400 6.660 62,184 +0.18(+2.78%)
Dec 01, 2022 6.410 6.485 6.400 6.480 19,241 +0.04(+0.62%)
Nov 30, 2022 6.330 6.480 6.240 6.440 21,373 +0.13(+2.06%)
Nov 29, 2022 6.320 6.360 6.290 6.310 12,631 -0.07(-1.10%)
Nov 28, 2022 6.450 6.450 6.300 6.380 15,138 -0.06(-0.93%)
Nov 25, 2022 6.460 6.470 6.400 6.440 6,567 -0.01(-0.16%)
Nov 23, 2022 6.450 6.470 6.410 6.450 14,146 +0.01(+0.16%)
Nov 22, 2022 6.480 6.480 6.350 6.440 20,977 +0.00(+0.00%)
Nov 21, 2022 6.450 6.470 6.330 6.440 30,072 +0.01(+0.16%)
Nov 18, 2022 6.410 6.430 6.400 6.430 16,642 +0.02(+0.31%)
Nov 17, 2022 6.359 6.430 6.359 6.410 15,051 -0.01(-0.16%)
Nov 16, 2022 6.420 6.470 6.350 6.420 19,044 +0.00(+0.00%)
Nov 15, 2022 6.430 6.505 6.340 6.420 26,142 +0.06(+0.94%)
Nov 14, 2022 6.370 6.430 6.360 6.360 8,163 -0.07(-1.09%)
Nov 11, 2022 6.480 6.480 6.350 6.430 18,618 -0.03(-0.46%)
Nov 10, 2022 6.330 6.510 6.163 6.460 46,501 +0.13(+2.05%)
Nov 09, 2022 6.300 6.340 6.260 6.330 21,049 +0.04(+0.64%)
Nov 08, 2022 6.390 6.390 6.250 6.290 15,868 -0.10(-1.56%)
Nov 07, 2022 6.320 6.390 6.310 6.390 17,123 +0.05(+0.79%)
Nov 04, 2022 6.290 6.380 6.260 6.340 19,259 +0.06(+0.96%)
Nov 03, 2022 6.297 6.315 6.223 6.280 13,126 -0.11(-1.72%)
Nov 02, 2022 6.450 6.595 6.390 6.390 58,714 -0.01(-0.16%)
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.