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 )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 9.387 9.417 9.228 9.308 21,150 -0.05(-0.53%)
Aug 29, 2019 9.587 9.597 9.298 9.357 19,359 -0.06(-0.64%)
Aug 28, 2019 9.268 9.587 9.268 9.417 29,629 +0.22(+2.39%)
Aug 27, 2019 9.697 9.736 9.158 9.198 31,837 -0.44(-4.55%)
Aug 26, 2019 9.577 9.692 9.467 9.637 17,037 +0.19(+2.01%)
Aug 23, 2019 9.647 9.896 9.377 9.447 97,033 -0.25(-2.57%)
Aug 22, 2019 9.667 9.871 9.607 9.697 31,152 +0.11(+1.14%)
Aug 21, 2019 9.677 9.796 9.497 9.587 15,709 -0.01(-0.10%)
Aug 20, 2019 9.557 9.716 9.527 9.597 30,699 +0.03(+0.31%)
Aug 19, 2019 9.557 9.726 9.502 9.567 40,014 +0.14(+1.48%)
Aug 16, 2019 9.059 9.497 9.019 9.427 52,781 +0.41(+4.53%)
Aug 15, 2019 9.009 9.099 8.969 9.019 30,281 +0.03(+0.33%)
Aug 14, 2019 8.969 9.039 8.800 8.989 32,875 -0.12(-1.31%)
Aug 13, 2019 9.039 9.258 9.039 9.108 21,570 +0.05(+0.55%)
Aug 12, 2019 9.228 9.228 9.009 9.059 18,411 -0.22(-2.36%)
Aug 09, 2019 9.168 9.388 9.129 9.278 20,570 +0.07(+0.76%)
Aug 08, 2019 9.467 9.527 9.039 9.208 38,159 -0.11(-1.18%)
Aug 07, 2019 9.248 9.358 9.178 9.318 23,844 -0.10(-1.06%)
Aug 06, 2019 9.477 9.567 9.238 9.417 28,271 -0.03(-0.32%)
Aug 05, 2019 9.477 9.696 9.228 9.447 55,568 -0.19(-1.96%)
Aug 02, 2019 9.587 9.756 9.517 9.637 31,709 -0.02(-0.21%)
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.