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 )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2023 5.510 5.570 5.470 5.540 22,593 +0.03(+0.54%)
Oct 30, 2023 5.360 5.510 5.340 5.510 23,558 +0.21(+3.96%)
Oct 27, 2023 5.400 5.400 5.225 5.300 10,359 -0.10(-1.85%)
Oct 26, 2023 5.260 5.420 5.230 5.400 24,001 +0.12(+2.27%)
Oct 25, 2023 5.490 5.490 5.250 5.280 28,177 -0.28(-5.04%)
Oct 24, 2023 5.720 5.820 5.540 5.560 27,086 -0.17(-2.97%)
Oct 23, 2023 5.820 5.820 5.700 5.730 10,661 -0.03(-0.52%)
Oct 20, 2023 5.840 5.850 5.750 5.760 44,980 -0.07(-1.20%)
Oct 19, 2023 5.850 5.880 5.830 5.830 13,278 -0.06(-1.02%)
Oct 18, 2023 5.930 5.940 5.850 5.890 30,236 -0.02(-0.34%)
Oct 17, 2023 5.930 5.980 5.870 5.910 34,132 -0.02(-0.34%)
Oct 16, 2023 5.830 5.980 5.850 5.930 29,195 +0.16(+2.77%)
Oct 13, 2023 5.930 5.930 5.730 5.770 22,041 -0.14(-2.37%)
Oct 12, 2023 5.880 5.910 5.810 5.910 10,298 -0.05(-0.84%)
Oct 11, 2023 5.970 5.990 5.910 5.960 47,617 +0.00(+0.00%)
Oct 10, 2023 5.920 5.990 5.920 5.960 58,830 +0.05(+0.85%)
Oct 09, 2023 5.880 5.930 5.860 5.910 25,220 +0.01(+0.17%)
Oct 06, 2023 5.900 5.945 5.860 5.900 12,891 +0.00(+0.00%)
Oct 05, 2023 5.830 5.960 5.815 5.900 146,936 +0.11(+1.90%)
Oct 04, 2023 5.840 5.880 5.790 5.790 33,266 -0.04(-0.69%)
Oct 03, 2023 5.650 5.910 5.650 5.830 22,581 +0.20(+3.55%)
Oct 02, 2023 5.765 5.765 5.610 5.630 17,750 -0.21(-3.60%)
Sep 29, 2023 5.720 5.840 5.680 5.840 20,210 +0.12(+2.10%)
Sep 28, 2023 5.690 5.765 5.665 5.720 125,911 +0.08(+1.42%)
Sep 27, 2023 5.770 5.790 5.640 5.640 16,214 -0.13(-2.25%)
Sep 26, 2023 5.840 5.840 5.740 5.770 12,047 -0.06(-1.03%)
Sep 25, 2023 5.790 5.870 5.810 5.830 11,403 +0.04(+0.69%)
Sep 22, 2023 5.790 5.860 5.680 5.790 17,043 +0.01(+0.17%)
Sep 21, 2023 5.820 5.840 5.760 5.780 13,052 -0.02(-0.34%)
Sep 20, 2023 5.780 5.890 5.780 5.800 11,680 +0.04(+0.69%)
Sep 19, 2023 5.920 5.970 5.760 5.760 62,385 -0.13(-2.21%)
Sep 18, 2023 6.120 6.140 5.880 5.890 83,337 -0.24(-3.92%)
Sep 15, 2023 5.960 6.205 5.860 6.130 311,808 +0.18(+3.03%)
Sep 14, 2023 5.840 6.020 5.840 5.950 38,693 +0.10(+1.71%)
Sep 13, 2023 5.960 6.030 5.810 5.850 59,155 -0.09(-1.52%)
Sep 12, 2023 6.060 6.060 5.900 5.940 30,433 -0.09(-1.49%)
Sep 11, 2023 6.080 6.080 5.980 6.030 18,580 +0.01(+0.17%)
Sep 08, 2023 6.040 6.150 6.020 6.020 24,571 +0.03(+0.50%)
Sep 07, 2023 5.860 6.000 5.850 5.990 24,895 +0.18(+3.10%)
Sep 06, 2023 5.880 5.880 5.790 5.810 18,438 -0.05(-0.85%)
Sep 05, 2023 5.970 6.060 5.720 5.860 27,783 -0.14(-2.33%)
Sep 01, 2023 5.910 6.070 5.880 6.000 23,696 +0.11(+1.87%)
Aug 31, 2023 6.010 6.040 5.890 5.890 30,031 -0.12(-2.00%)
Aug 30, 2023 6.010 6.040 5.950 6.010 9,006 +0.01(+0.17%)
Aug 29, 2023 6.060 6.080 5.990 6.000 17,627 +0.01(+0.17%)
Aug 28, 2023 6.010 6.085 5.975 5.990 11,910 +0.03(+0.50%)
Aug 25, 2023 6.070 6.070 5.940 5.960 12,939 -0.09(-1.49%)
Aug 24, 2023 6.050 6.110 6.000 6.050 19,453 -0.02(-0.33%)
Aug 23, 2023 6.010 6.100 5.960 6.070 21,535 +0.09(+1.51%)
Aug 22, 2023 6.100 6.100 5.980 5.980 6,863 -0.12(-1.97%)
Aug 21, 2023 6.150 6.150 6.060 6.100 12,024 -0.03(-0.49%)
Aug 18, 2023 6.130 6.175 6.110 6.130 20,449 -0.03(-0.49%)
Aug 17, 2023 6.000 6.200 5.990 6.160 28,593 +0.18(+3.01%)
Aug 16, 2023 6.020 6.060 5.895 5.980 129,422 -0.02(-0.33%)
Aug 15, 2023 6.170 6.190 6.000 6.000 24,239 -0.16(-2.60%)
Aug 14, 2023 6.200 6.240 6.050 6.160 22,076 -0.02(-0.32%)
Aug 11, 2023 6.150 6.260 6.050 6.180 46,564 +0.03(+0.49%)
Aug 10, 2023 6.090 6.160 6.065 6.150 38,938 +0.07(+1.15%)
Aug 09, 2023 6.100 6.140 6.050 6.080 29,388 +0.00(+0.00%)
Aug 08, 2023 6.050 6.100 5.970 6.080 56,347 +0.03(+0.50%)
Aug 07, 2023 6.080 6.110 6.000 6.050 66,254 +0.00(+0.00%)
Aug 04, 2023 5.980 6.180 5.980 6.050 36,862 +0.09(+1.51%)
Aug 03, 2023 5.880 6.005 5.870 5.960 130,801 +0.08(+1.36%)
Aug 02, 2023 5.880 5.900 5.875 5.880 19,562 -0.02(-0.34%)
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.