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 )

4.819 -0.061 (-1.24%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 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 (%)
Dec 29, 2023 5.850 5.870 5.770 5.770 14,162 -0.06(-1.03%)
Dec 28, 2023 5.770 5.830 5.770 5.830 15,755 +0.02(+0.34%)
Dec 27, 2023 5.740 5.830 5.740 5.810 20,523 +0.05(+0.87%)
Dec 26, 2023 5.750 5.850 5.711 5.760 43,546 +0.00(+0.00%)
Dec 22, 2023 5.840 5.840 5.650 5.760 110,282 -0.09(-1.54%)
Dec 21, 2023 5.790 5.890 5.710 5.850 28,566 +0.10(+1.74%)
Dec 20, 2023 5.760 5.930 5.660 5.750 51,948 +0.03(+0.52%)
Dec 19, 2023 5.730 5.830 5.585 5.720 22,452 +0.04(+0.70%)
Dec 18, 2023 5.920 5.920 5.660 5.680 36,265 -0.24(-4.05%)
Dec 15, 2023 5.990 5.990 5.710 5.920 103,829 -0.02(-0.34%)
Dec 14, 2023 5.920 6.010 5.850 5.940 60,672 +0.01(+0.17%)
Dec 13, 2023 5.700 5.950 5.650 5.930 43,897 +0.28(+4.96%)
Dec 12, 2023 5.720 5.720 5.575 5.650 12,474 -0.02(-0.35%)
Dec 11, 2023 5.700 5.870 5.531 5.670 34,386 -0.03(-0.53%)
Dec 08, 2023 5.700 5.725 5.685 5.700 14,451 +0.00(+0.00%)
Dec 07, 2023 5.660 5.730 5.650 5.700 16,266 +0.03(+0.53%)
Dec 06, 2023 5.680 5.804 5.510 5.670 35,074 +0.03(+0.53%)
Dec 05, 2023 5.730 5.780 5.600 5.640 22,157 -0.10(-1.74%)
Dec 04, 2023 5.690 5.830 5.690 5.740 24,522 +0.06(+1.06%)
Dec 01, 2023 5.730 5.730 5.500 5.680 65,508 +0.09(+1.61%)
Nov 30, 2023 5.820 5.820 5.560 5.590 46,915 -0.21(-3.62%)
Nov 29, 2023 5.800 5.900 5.760 5.800 30,103 +0.01(+0.17%)
Nov 28, 2023 5.770 5.820 5.750 5.790 27,257 +0.00(+0.00%)
Nov 27, 2023 5.840 5.840 5.790 5.790 9,564 -0.03(-0.52%)
Nov 24, 2023 5.850 5.870 5.760 5.820 6,956 -0.02(-0.34%)
Nov 22, 2023 5.850 5.870 5.830 5.840 13,581 +0.02(+0.34%)
Nov 21, 2023 5.850 5.880 5.820 5.820 9,448 -0.06(-1.02%)
Nov 20, 2023 5.900 5.910 5.870 5.880 8,779 -0.02(-0.34%)
Nov 17, 2023 5.920 5.920 5.750 5.900 35,207 +0.00(+0.00%)
Nov 16, 2023 5.920 5.920 5.885 5.900 13,705 +0.01(+0.17%)
Nov 15, 2023 5.880 5.990 5.860 5.890 25,208 +0.00(+0.00%)
Nov 14, 2023 5.740 5.970 5.700 5.890 58,111 +0.18(+3.15%)
Nov 13, 2023 5.730 5.750 5.670 5.710 11,579 +0.01(+0.18%)
Nov 10, 2023 5.730 5.740 5.660 5.700 25,100 +0.02(+0.26%)
Nov 09, 2023 5.630 5.720 5.555 5.685 13,900 +0.04(+0.80%)
Nov 08, 2023 5.640 5.680 5.600 5.640 15,041 -0.14(-2.42%)
Nov 07, 2023 5.770 5.810 5.660 5.780 12,309 +0.00(+0.00%)
Nov 06, 2023 5.810 5.840 5.780 5.780 9,396 -0.06(-1.03%)
Nov 03, 2023 5.670 5.850 5.650 5.840 38,782 +0.17(+3.00%)
Nov 02, 2023 5.490 5.730 5.430 5.670 48,534 +0.22(+4.04%)
Nov 01, 2023 5.570 5.580 5.440 5.450 18,656 -0.09(-1.62%)
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%)
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.