Indicators

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

4.980 +0.050 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.160	6.320	6.140	6.260	23,162	+0.09(+1.46%)
Jul 28, 2022	6.110	6.210	6.050	6.170	27,057	+0.08(+1.31%)
Jul 27, 2022	6.000	6.150	6.000	6.090	48,551	+0.11(+1.84%)
Jul 26, 2022	5.880	6.000	5.880	5.980	24,956	+0.12(+2.05%)
Jul 25, 2022	5.840	5.915	5.830	5.860	31,146	+0.02(+0.34%)
Jul 22, 2022	5.840	5.960	5.820	5.840	49,312	+0.00(+0.00%)
Jul 21, 2022	5.860	5.870	5.760	5.840	36,114	-0.01(-0.17%)
Jul 20, 2022	5.920	5.980	5.800	5.850	40,869	-0.04(-0.68%)
Jul 19, 2022	5.820	5.930	5.820	5.890	59,698	+0.11(+1.90%)
Jul 18, 2022	5.940	5.940	5.740	5.780	34,937	-0.14(-2.36%)
Jul 15, 2022	6.010	6.010	5.900	5.920	39,860	-0.02(-0.34%)
Jul 14, 2022	5.880	5.960	5.860	5.940	71,054	+0.00(+0.00%)
Jul 13, 2022	5.950	5.970	5.800	5.940	24,411	+0.01(+0.17%)
Jul 12, 2022	5.850	5.950	5.820	5.930	61,468	+0.09(+1.54%)
Jul 11, 2022	5.700	5.860	5.700	5.840	83,430	+0.17(+3.00%)
Jul 08, 2022	5.750	5.750	5.660	5.670	35,853	-0.04(-0.70%)
Jul 07, 2022	5.750	5.787	5.710	5.710	44,354	-0.04(-0.70%)
Jul 06, 2022	5.730	5.890	5.710	5.750	23,832	-0.08(-1.37%)
Jul 05, 2022	5.710	5.900	5.610	5.830	109,796	+0.09(+1.57%)

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.