Indicators

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

4.870 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.01	10.29	9.607	9.936	859,362	-0.07(-0.70%)
Jun 27, 2019	9.726	10.07	9.726	10.01	56,399	+0.26(+2.66%)
Jun 26, 2019	9.806	9.916	9.706	9.746	66,729	+0.07(+0.72%)
Jun 25, 2019	9.816	9.816	9.507	9.677	77,989	-0.19(-1.92%)
Jun 24, 2019	9.936	9.966	9.746	9.866	181,570	-0.16(-1.59%)
Jun 21, 2019	9.686	10.05	9.686	10.03	112,688	+0.24(+2.44%)
Jun 20, 2019	9.134	9.916	9.134	9.786	245,311	-0.09(-0.91%)
Jun 19, 2019	10.01	10.25	9.856	9.876	66,377	-0.26(-2.56%)
Jun 18, 2019	10.24	10.51	10.12	10.13	51,772	-0.02(-0.20%)
Jun 17, 2019	9.786	10.34	9.786	10.15	58,722	+0.37(+3.77%)
Jun 14, 2019	9.567	9.866	9.477	9.786	105,162	+0.09(+0.92%)
Jun 13, 2019	9.826	10.11	9.632	9.696	53,927	-0.07(-0.71%)
Jun 12, 2019	9.736	9.936	9.657	9.766	46,416	+0.03(+0.31%)
Jun 11, 2019	9.856	10.04	9.677	9.736	77,190	+0.10(+1.03%)
Jun 10, 2019	9.587	10.01	9.527	9.637	54,384	+0.09(+0.94%)
Jun 07, 2019	9.407	9.577	9.338	9.547	32,712	+0.17(+1.81%)
Jun 06, 2019	9.348	9.497	9.308	9.378	35,990	-0.03(-0.32%)
Jun 05, 2019	9.407	9.637	9.328	9.407	68,934	-0.05(-0.53%)
Jun 04, 2019	9.238	9.637	9.236	9.457	408,450	+0.31(+3.38%)

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.