Indicators

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

4.890 -0.010 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.210	6.255	6.120	6.180	10,463	-0.05(-0.80%)
Feb 25, 2022	6.140	6.230	6.120	6.230	9,432	+0.10(+1.63%)
Feb 24, 2022	6.180	6.130	6.050	6.130	15,276	-0.12(-1.92%)
Feb 23, 2022	6.200	6.250	6.160	6.250	37,849	+0.09(+1.46%)
Feb 22, 2022	6.130	6.230	6.060	6.160	24,750	+0.05(+0.82%)
Feb 18, 2022				6.110	0	+0.06(+0.99%)
Feb 17, 2022	6.030	6.060	6.000	6.050	23,114	+0.02(+0.33%)
Feb 16, 2022	6.050	6.074	6.000	6.030	4,579	-0.01(-0.17%)
Feb 15, 2022	6.000	6.050	5.910	6.040	27,994	+0.06(+1.00%)
Feb 14, 2022	5.980	6.020	5.950	5.980	20,754	+0.01(+0.17%)
Feb 11, 2022	5.940	6.010	5.930	5.970	12,509	+0.02(+0.34%)
Feb 10, 2022	6.030	6.089	5.930	5.950	19,479	-0.06(-1.00%)
Feb 09, 2022	5.990	6.090	5.980	6.010	11,052	+0.04(+0.67%)
Feb 08, 2022	5.950	6.070	5.900	5.970	25,292	-0.03(-0.50%)
Feb 07, 2022	5.920	6.060	5.920	6.000	9,610	-0.07(-1.15%)
Feb 04, 2022	6.030	6.100	5.902	6.070	21,686	+0.03(+0.50%)
Feb 03, 2022	5.978		5.960	6.040	43,135	-0.02(-0.33%)
Feb 02, 2022	6.090	6.090	5.950	6.060	372,546	+0.00(+0.00%)

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.