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 (%)
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%)
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.