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 31, 2020 3.000 3.020 2.970 2.970 41,190 -0.06(-1.98%)
Aug 28, 2020 3.040 3.060 2.980 3.030 30,000 +0.03(+1.00%)
Aug 27, 2020 3.030 3.115 2.970 3.000 58,018 -0.03(-0.99%)
Aug 26, 2020 3.100 3.100 3.010 3.030 48,293 -0.04(-1.30%)
Aug 25, 2020 3.240 3.250 3.030 3.070 57,668 -0.03(-0.97%)
Aug 24, 2020 3.030 3.120 3.030 3.100 77,297 +0.06(+1.97%)
Aug 21, 2020 3.180 3.190 3.030 3.040 72,000 -0.16(-5.00%)
Aug 20, 2020 3.250 3.250 3.130 3.200 48,916 -0.09(-2.74%)
Aug 19, 2020 3.400 3.420 3.260 3.290 30,346 -0.14(-4.08%)
Aug 18, 2020 3.520 3.560 3.400 3.430 37,147 -0.03(-0.87%)
Aug 17, 2020 3.420 3.470 3.390 3.460 28,411 -0.01(-0.29%)
Aug 14, 2020 3.360 3.520 3.360 3.470 52,900 +0.02(+0.58%)
Aug 13, 2020 3.500 3.546 3.430 3.450 17,455 -0.05(-1.43%)
Aug 12, 2020 3.590 3.650 3.400 3.500 34,704 -0.06(-1.69%)
Aug 11, 2020 3.500 3.740 3.489 3.560 173,843 +0.12(+3.49%)
Aug 10, 2020 3.360 3.510 3.360 3.440 63,217 +0.08(+2.38%)
Aug 07, 2020 3.100 3.360 3.100 3.360 86,200 +0.27(+8.74%)
Aug 06, 2020 3.050 3.140 3.030 3.090 159,151 +0.07(+2.32%)
Aug 05, 2020 3.050 3.060 2.970 3.020 245,929 +0.00(+0.00%)
Aug 04, 2020 3.150 3.150 3.000 3.020 67,250 -0.11(-3.51%)
Aug 03, 2020 3.050 3.214 2.930 3.130 226,021 +0.08(+2.62%)
Jul 31, 2020 3.130 3.150 2.990 3.050 54,000 -0.05(-1.61%)
Jul 30, 2020 3.030 3.250 3.000 3.100 46,205 -0.06(-1.90%)
Jul 29, 2020 3.240 3.270 3.130 3.160 96,140 -0.06(-1.86%)
Jul 28, 2020 3.210 3.290 3.210 3.220 25,645 -0.02(-0.62%)
Jul 27, 2020 3.180 3.240 3.180 3.240 20,339 +0.06(+1.89%)
Jul 24, 2020 3.230 3.250 3.160 3.180 63,800 -0.04(-1.24%)
Jul 23, 2020 3.350 3.380 3.200 3.220 70,531 -0.13(-3.88%)
Jul 22, 2020 3.420 3.450 3.330 3.350 56,218 -0.09(-2.62%)
Jul 21, 2020 3.320 3.480 3.320 3.440 74,186 +0.13(+3.93%)
Jul 20, 2020 3.450 3.450 3.310 3.310 34,225 -0.14(-4.06%)
Jul 17, 2020 3.330 3.495 3.330 3.450 69,000 +0.07(+2.07%)
Jul 16, 2020 3.460 3.500 3.350 3.380 50,893 -0.06(-1.74%)
Jul 15, 2020 3.360 3.575 3.310 3.440 65,840 +0.17(+5.20%)
Jul 14, 2020 3.220 3.320 3.170 3.270 53,729 -0.04(-1.36%)
Jul 13, 2020 3.160 3.420 3.160 3.315 37,991 +0.02(+0.45%)
Jul 10, 2020 3.155 3.310 3.155 3.300 34,200 +0.07(+2.17%)
Jul 09, 2020 3.340 3.443 3.210 3.230 87,548 -0.17(-5.00%)
Jul 08, 2020 3.250 3.410 3.150 3.400 60,053 +0.10(+3.03%)
Jul 07, 2020 3.560 3.560 3.260 3.300 57,774 -0.30(-8.33%)
Jul 06, 2020 3.500 3.655 3.500 3.600 62,315 +0.14(+4.05%)
Jul 02, 2020 3.510 3.720 3.420 3.460 107,600 -0.02(-0.57%)
Jul 01, 2020 3.550 3.570 3.380 3.480 100,759 -0.10(-2.79%)
Jun 30, 2020 3.370 3.620 3.260 3.580 91,095 +0.19(+5.60%)
Jun 29, 2020 3.170 3.479 3.170 3.390 67,100 +0.24(+7.62%)
Jun 26, 2020 3.070 3.190 2.965 3.150 152,700 +0.07(+2.27%)
Jun 25, 2020 3.070 3.190 3.040 3.080 83,035 +0.00(+0.00%)
Jun 24, 2020 3.190 3.200 3.030 3.080 56,394 -0.16(-4.94%)
Jun 23, 2020 3.260 3.300 3.205 3.240 41,778 +0.02(+0.62%)
Jun 22, 2020 3.280 3.280 3.110 3.220 89,326 -0.07(-2.13%)
Jun 19, 2020 3.230 3.360 3.200 3.290 228,400 +0.09(+2.81%)
Jun 18, 2020 3.390 3.410 3.180 3.200 110,919 -0.21(-6.16%)
Jun 17, 2020 3.600 3.720 3.400 3.410 85,782 -0.17(-4.75%)
Jun 16, 2020 3.840 3.942 3.580 3.580 48,435 -0.16(-4.28%)
Jun 15, 2020 3.620 3.830 3.560 3.740 95,476 +0.03(+0.81%)
Jun 12, 2020 3.820 3.870 3.660 3.710 106,100 +0.04(+1.09%)
Jun 11, 2020 3.760 4.010 3.620 3.670 190,710 -0.49(-11.78%)
Jun 10, 2020 3.790 4.350 3.640 4.160 163,907 +0.35(+9.19%)
Jun 09, 2020 4.050 4.050 3.620 3.810 79,454 -0.27(-6.62%)
Jun 08, 2020 4.000 4.190 3.790 4.080 122,876 +0.30(+7.94%)
Jun 05, 2020 4.200 4.238 3.750 3.780 219,400 +0.04(+1.07%)
Jun 04, 2020 2.890 3.790 2.870 3.740 431,185 +0.85(+29.41%)
Jun 03, 2020 2.750 3.000 2.740 2.890 220,247 +0.21(+7.84%)
Jun 02, 2020 2.760 2.880 2.680 2.680 87,941 -0.08(-2.90%)
Jun 01, 2020 2.830 2.950 2.690 2.760 93,975 -0.09(-3.16%)
May 29, 2020 3.040 3.040 2.810 2.850 251,100 -0.22(-7.17%)
May 28, 2020 3.000 3.260 2.840 3.070 59,452 +0.10(+3.37%)
May 27, 2020 2.760 3.180 2.700 2.970 220,137 +0.32(+12.08%)
May 26, 2020 2.870 2.950 2.610 2.650 318,942 -0.11(-3.99%)
May 22, 2020 2.770 2.800 2.680 2.760 206,700 +0.00(+0.00%)
May 21, 2020 2.800 2.860 2.750 2.760 49,668 -0.07(-2.47%)
May 20, 2020 2.820 2.880 2.810 2.830 20,258 +0.02(+0.71%)
May 19, 2020 2.830 2.940 2.800 2.810 60,415 -0.11(-3.77%)
May 18, 2020 2.900 3.060 2.800 2.920 134,908 +0.09(+3.18%)
May 15, 2020 3.060 3.060 2.800 2.830 46,600 -0.19(-6.29%)
May 14, 2020 2.960 3.040 2.750 3.020 53,972 -0.05(-1.63%)
May 13, 2020 3.190 3.190 2.950 3.070 49,799 -0.08(-2.54%)
May 12, 2020 3.430 3.510 3.070 3.150 59,887 -0.35(-10.00%)
May 11, 2020 3.540 3.550 3.380 3.500 32,274 -0.06(-1.69%)
May 08, 2020 3.330 3.600 3.330 3.560 57,900 +0.31(+9.54%)
May 07, 2020 3.120 3.270 3.110 3.250 28,882 +0.13(+4.17%)
May 06, 2020 3.280 3.280 3.030 3.120 28,363 -0.15(-4.59%)
May 05, 2020 3.660 3.660 3.150 3.270 42,290 -0.22(-6.30%)
May 04, 2020 3.320 3.520 3.180 3.490 37,898 +0.14(+4.18%)
May 01, 2020 3.420 3.430 3.125 3.350 42,400 -0.26(-7.20%)
Apr 30, 2020 4.090 4.090 3.580 3.610 33,734 -0.47(-11.52%)
Apr 29, 2020 3.300 4.140 3.148 4.080 76,404 +0.91(+28.71%)
Apr 28, 2020 3.280 3.280 3.040 3.170 36,430 +0.03(+0.96%)
Apr 27, 2020 2.750 3.345 2.750 3.140 48,113 +0.38(+13.77%)
Apr 24, 2020 2.910 2.910 2.750 2.760 113,500 +0.00(+0.00%)
Apr 23, 2020 2.870 2.930 2.660 2.760 102,352 -0.02(-0.72%)
Apr 22, 2020 2.950 2.970 2.780 2.780 34,681 -0.12(-4.14%)
Apr 21, 2020 3.100 3.220 2.800 2.900 43,217 -0.21(-6.75%)
Apr 20, 2020 3.190 3.331 3.100 3.110 30,782 -0.03(-0.96%)
Apr 17, 2020 3.190 3.440 3.070 3.140 52,500 -0.02(-0.63%)
Apr 16, 2020 3.350 3.360 3.100 3.160 30,943 -0.20(-5.95%)
Apr 15, 2020 3.480 3.510 3.277 3.360 26,431 -0.32(-8.70%)
Apr 14, 2020 3.820 3.820 3.600 3.680 51,558 -0.10(-2.65%)
Apr 13, 2020 3.940 4.260 3.720 3.780 27,250 -0.16(-4.06%)
Apr 09, 2020 4.000 4.050 3.750 3.940 34,000 +0.04(+1.03%)
Apr 08, 2020 3.550 3.990 3.550 3.900 30,184 +0.47(+13.70%)
Apr 07, 2020 3.580 3.920 3.330 3.430 39,191 -0.18(-4.99%)
Apr 06, 2020 3.430 3.670 3.430 3.610 50,781 +0.31(+9.39%)
Apr 03, 2020 3.370 3.420 3.260 3.300 18,200 -0.20(-5.71%)
Apr 02, 2020 3.810 3.944 3.440 3.500 36,409 -0.35(-9.09%)
Apr 01, 2020 4.060 4.090 3.832 3.850 45,736 -0.45(-10.47%)
Mar 31, 2020 3.680 4.300 3.680 4.300 51,188 +0.48(+12.57%)
Mar 30, 2020 3.830 3.830 3.433 3.820 38,846 -0.08(-2.05%)
Mar 27, 2020 4.110 4.110 3.860 3.900 31,800 -0.34(-8.02%)
Mar 26, 2020 4.680 4.720 3.990 4.240 54,560 -0.41(-8.82%)
Mar 25, 2020 4.160 4.990 4.160 4.650 46,131 +0.40(+9.41%)
Mar 24, 2020 3.210 4.251 3.210 4.250 63,405 +1.06(+33.23%)
Mar 23, 2020 3.200 3.230 2.750 3.190 49,516 -0.01(-0.31%)
Mar 20, 2020 3.050 3.230 3.020 3.200 140,800 +0.12(+3.90%)
Mar 19, 2020 2.860 4.260 2.525 3.080 124,832 +0.14(+4.76%)
Mar 18, 2020 4.410 4.665 2.550 2.940 181,624 -1.60(-35.24%)
Mar 17, 2020 3.990 4.540 3.120 4.540 77,466 +0.60(+15.23%)
Mar 16, 2020 4.010 4.260 3.870 3.940 152,025 -0.38(-8.80%)
Mar 13, 2020 4.350 4.489 3.960 4.320 88,800 +0.11(+2.61%)
Mar 12, 2020 4.090 4.440 4.000 4.210 173,119 -0.13(-3.00%)
Mar 11, 2020 4.730 4.730 4.290 4.340 76,098 -0.51(-10.52%)
Mar 10, 2020 5.020 5.210 4.670 4.850 42,525 -0.03(-0.61%)
Mar 09, 2020 6.150 6.150 4.840 4.880 206,517 -1.79(-26.84%)
Mar 06, 2020 6.670 6.830 6.580 6.670 57,200 -0.14(-2.06%)
Mar 05, 2020 7.020 7.090 6.710 6.810 87,025 -0.30(-4.22%)
Mar 04, 2020 7.110 7.120 7.000 7.110 46,529 +0.01(+0.14%)
Mar 03, 2020 7.050 7.200 7.010 7.100 144,562 +0.00(+0.00%)
Mar 02, 2020 7.000 7.100 6.980 7.100 88,713 +0.10(+1.43%)
Feb 28, 2020 7.060 7.140 6.980 7.000 126,900 -0.10(-1.41%)
Feb 27, 2020 7.100 7.230 7.010 7.100 51,501 -0.08(-1.11%)
Feb 26, 2020 7.150 7.230 7.110 7.180 28,391 +0.09(+1.27%)
Feb 25, 2020 7.180 7.230 7.040 7.090 58,938 -0.09(-1.25%)
Feb 24, 2020 7.100 7.230 7.010 7.180 110,713 +0.03(+0.42%)
Feb 21, 2020 7.280 7.280 7.125 7.150 44,500 -0.11(-1.52%)
Feb 20, 2020 7.130 7.280 7.110 7.260 23,477 +0.12(+1.68%)
Feb 19, 2020 7.240 7.280 7.120 7.140 41,450 -0.08(-1.11%)
Feb 18, 2020 7.300 7.345 7.200 7.220 32,562 -0.09(-1.23%)
Feb 14, 2020 7.340 7.380 7.290 7.310 26,637 -0.02(-0.27%)
Feb 13, 2020 7.380 7.569 7.300 7.330 16,380 +0.04(+0.55%)
Feb 12, 2020 7.210 7.390 7.200 7.290 21,400 +0.10(+1.39%)
Feb 11, 2020 7.270 7.400 7.180 7.190 34,991 -0.06(-0.83%)
Feb 10, 2020 7.210 7.270 7.170 7.250 9,201 +0.02(+0.28%)
Feb 07, 2020 7.290 7.290 7.190 7.230 64,690 -0.06(-0.82%)
Feb 06, 2020 7.240 7.390 7.230 7.290 27,398 -0.09(-1.22%)
Feb 05, 2020 7.440 7.500 7.360 7.380 25,234 -0.02(-0.27%)
Feb 04, 2020 7.529 7.569 7.390 7.400 59,608 -0.08(-1.07%)
Feb 03, 2020 7.310 7.599 7.310 7.480 48,742 +0.16(+2.18%)
Jan 31, 2020 7.589 7.629 7.300 7.320 90,726 -0.33(-4.31%)
Jan 30, 2020 7.450 7.799 7.440 7.649 61,298 -0.02(-0.26%)
Jan 29, 2020 7.639 7.739 7.500 7.669 75,105 +0.05(+0.66%)
Jan 28, 2020 7.629 7.709 7.490 7.619 33,877 +0.00(+0.00%)
Jan 27, 2020 7.360 7.699 7.360 7.619 49,219 +0.18(+2.42%)
Jan 24, 2020 7.410 7.490 7.335 7.440 53,274 +0.05(+0.68%)
Jan 23, 2020 7.400 7.509 7.390 7.390 58,295 -0.04(-0.54%)
Jan 22, 2020 7.579 7.579 7.400 7.430 27,277 -0.13(-1.72%)
Jan 21, 2020 7.679 7.699 7.519 7.559 31,879 -0.10(-1.30%)
Jan 17, 2020 7.919 7.929 7.654 7.659 27,738 -0.18(-2.29%)
Jan 16, 2020 7.709 7.879 7.709 7.839 30,763 +0.15(+1.95%)
Jan 15, 2020 7.759 7.939 7.619 7.689 33,962 -0.10(-1.28%)
Jan 14, 2020 7.929 7.949 7.789 7.789 34,330 -0.10(-1.27%)
Jan 13, 2020 7.829 8.009 7.789 7.889 87,213 +0.07(+0.89%)
Jan 10, 2020 7.959 7.969 7.639 7.819 88,824 -0.11(-1.39%)
Jan 09, 2020 7.889 8.179 7.789 7.929 125,198 +0.09(+1.15%)
Jan 08, 2020 7.809 7.949 7.749 7.839 189,052 +0.05(+0.64%)
Jan 07, 2020 7.879 7.989 7.739 7.789 53,780 -0.09(-1.14%)
Jan 06, 2020 7.889 7.919 7.759 7.879 31,638 -0.06(-0.75%)
Jan 03, 2020 8.049 8.089 7.881 7.939 44,662 -0.19(-2.33%)
Jan 02, 2020 8.089 8.179 7.959 8.129 107,115 +0.04(+0.49%)
Dec 31, 2019 7.989 8.119 7.929 8.089 55,177 +0.07(+0.87%)
Dec 30, 2019 7.969 8.036 7.859 8.019 63,596 +0.04(+0.50%)
Dec 27, 2019 7.799 7.979 7.749 7.979 76,306 +0.15(+1.91%)
Dec 26, 2019 7.939 7.939 7.709 7.829 80,415 -0.05(-0.63%)
Dec 24, 2019 7.839 7.919 7.749 7.879 18,025 +0.04(+0.51%)
Dec 23, 2019 7.899 7.909 7.639 7.839 73,213 -0.08(-1.01%)
Dec 20, 2019 7.729 7.939 7.654 7.919 244,842 +0.18(+2.32%)
Dec 19, 2019 7.759 7.829 7.619 7.739 87,353 -0.01(-0.13%)
Dec 18, 2019 7.689 7.799 7.490 7.749 89,563 +0.02(+0.26%)
Dec 17, 2019 7.380 7.829 7.380 7.729 124,615 +0.29(+3.89%)
Dec 16, 2019 7.180 7.480 7.180 7.440 94,974 +0.32(+4.49%)
Dec 13, 2019 7.280 7.280 6.990 7.120 273,582 -0.14(-1.93%)
Dec 12, 2019 6.980 7.350 6.980 7.260 212,329 +0.26(+3.71%)
Dec 11, 2019 6.960 7.040 6.741 7.000 343,015 -0.01(-0.14%)
Dec 10, 2019 7.500 7.746 6.940 7.010 382,568 -0.27(-3.70%)
Dec 09, 2019 9.387 9.387 7.280 7.280 280,855 -2.16(-22.86%)
Dec 06, 2019 9.487 9.577 9.437 9.437 48,868 -0.02(-0.21%)
Dec 05, 2019 9.477 9.537 9.447 9.457 29,561 -0.01(-0.11%)
Dec 04, 2019 9.517 9.636 9.437 9.467 48,524 -0.02(-0.21%)
Dec 03, 2019 9.477 9.524 9.437 9.487 61,198 -0.10(-1.04%)
Dec 02, 2019 9.736 9.796 9.557 9.587 67,938 -0.09(-0.93%)
Nov 29, 2019 9.597 9.746 9.547 9.676 39,355 +0.07(+0.73%)
Nov 27, 2019 9.686 9.726 9.532 9.607 48,467 -0.04(-0.41%)
Nov 26, 2019 9.646 9.816 9.600 9.646 87,951 -0.04(-0.41%)
Nov 25, 2019 9.636 9.886 9.587 9.686 223,862 -0.20(-2.02%)
Nov 22, 2019 9.866 9.946 9.796 9.886 12,417 +0.04(+0.41%)
Nov 21, 2019 9.846 9.936 9.756 9.846 24,383 +0.02(+0.20%)
Nov 20, 2019 9.856 9.936 9.786 9.826 77,224 -0.08(-0.81%)
Nov 19, 2019 9.876 9.956 9.866 9.906 87,569 +0.03(+0.30%)
Nov 18, 2019 9.936 9.966 9.856 9.876 48,363 -0.02(-0.20%)
Nov 15, 2019 9.926 9.956 9.816 9.896 219,529 -0.02(-0.20%)
Nov 14, 2019 9.926 9.966 9.886 9.916 43,529 +0.00(+0.00%)
Nov 13, 2019 9.886 9.976 9.876 9.916 136,149 -0.05(-0.50%)
Nov 12, 2019 9.976 10.02 9.946 9.966 32,513 -0.06(-0.60%)
Nov 11, 2019 10.04 10.05 9.956 10.03 21,298 +0.04(+0.40%)
Nov 08, 2019 9.966 10.03 9.966 9.986 192,764 +0.01(+0.10%)
Nov 07, 2019 10.01 10.16 9.936 9.976 49,476 +0.01(+0.10%)
Nov 06, 2019 9.996 10.03 9.936 9.966 19,667 -0.01(-0.10%)
Nov 05, 2019 9.886 10.12 9.866 9.976 33,202 +0.15(+1.52%)
Nov 04, 2019 9.726 9.846 9.687 9.826 65,687 +0.10(+1.03%)
Nov 01, 2019 9.697 9.786 9.667 9.726 41,099 +0.06(+0.62%)
Oct 31, 2019 9.617 9.736 9.617 9.667 89,689 -0.01(-0.10%)
Oct 30, 2019 9.717 9.836 9.657 9.677 97,626 -0.08(-0.82%)
Oct 29, 2019 9.996 10.18 9.657 9.756 62,947 -0.22(-2.20%)
Oct 28, 2019 9.986 10.01 9.946 9.976 71,146 +0.00(+0.00%)
Oct 25, 2019 9.906 9.976 9.856 9.976 78,088 +0.05(+0.50%)
Oct 24, 2019 10.03 10.03 9.916 9.926 56,999 -0.05(-0.50%)
Oct 23, 2019 9.966 9.976 9.946 9.976 36,130 +0.01(+0.10%)
Oct 22, 2019 9.916 9.986 9.916 9.966 75,065 -0.01(-0.10%)
Oct 21, 2019 9.976 9.996 9.956 9.976 69,006 +0.01(+0.10%)
Oct 18, 2019 9.906 9.996 9.891 9.966 38,392 -0.01(-0.10%)
Oct 17, 2019 9.946 9.986 9.916 9.976 37,448 +0.05(+0.50%)
Oct 16, 2019 9.916 9.976 9.875 9.926 52,259 +0.00(+0.00%)
Oct 15, 2019 9.926 9.976 9.886 9.926 55,197 +0.00(+0.00%)
Oct 14, 2019 9.876 9.966 9.796 9.926 33,684 +0.04(+0.40%)
Oct 11, 2019 9.966 9.976 9.766 9.886 185,547 +0.04(+0.41%)
Oct 10, 2019 9.976 9.976 9.836 9.846 44,279 -0.06(-0.60%)
Oct 09, 2019 9.886 9.976 9.697 9.906 26,846 +0.12(+1.22%)
Oct 08, 2019 9.776 9.976 9.746 9.786 75,980 -0.04(-0.41%)
Oct 07, 2019 9.836 9.926 9.796 9.826 33,891 +0.01(+0.10%)
Oct 04, 2019 9.607 9.916 9.587 9.816 34,483 +0.09(+0.92%)
Oct 03, 2019 9.836 9.936 9.527 9.726 19,413 -0.18(-1.81%)
Oct 02, 2019 9.547 9.926 9.547 9.906 35,010 +0.19(+1.95%)
Oct 01, 2019 9.776 9.876 9.717 9.717 25,403 -0.02(-0.20%)
Sep 30, 2019 9.846 9.956 9.567 9.736 69,752 +0.04(+0.41%)
Sep 27, 2019 9.976 9.976 9.697 9.697 29,270 -0.18(-1.82%)
Sep 26, 2019 9.976 10.03 9.856 9.876 24,116 -0.04(-0.40%)
Sep 25, 2019 10.03 10.04 9.637 9.916 44,813 -0.03(-0.30%)
Sep 24, 2019 10.05 10.05 9.881 9.946 21,517 -0.08(-0.80%)
Sep 23, 2019 10.04 10.08 9.876 10.03 42,485 -0.07(-0.69%)
Sep 20, 2019 9.826 10.10 9.667 10.10 178,630 +0.25(+2.53%)
Sep 19, 2019 9.946 10.17 9.786 9.846 31,098 -0.06(-0.60%)
Sep 18, 2019 10.10 10.13 9.746 9.906 32,592 -0.13(-1.29%)
Sep 17, 2019 9.956 10.11 9.736 10.04 41,995 +0.01(+0.10%)
Sep 16, 2019 10.05 10.23 9.906 10.03 34,687 -0.12(-1.18%)
Sep 13, 2019 10.10 10.25 9.687 10.15 32,277 +0.14(+1.40%)
Sep 12, 2019 10.07 10.20 9.826 10.01 50,695 +0.02(+0.20%)
Sep 11, 2019 9.926 10.01 9.707 9.986 72,897 +0.16(+1.62%)
Sep 10, 2019 9.332 9.846 9.332 9.826 113,643 +0.19(+1.97%)
Sep 09, 2019 9.417 9.766 9.347 9.637 36,662 +0.36(+3.87%)
Sep 06, 2019 9.507 9.507 9.208 9.278 107,058 -0.14(-1.48%)
Sep 05, 2019 9.298 9.447 9.048 9.417 16,367 +0.23(+2.50%)
Sep 04, 2019 9.218 9.228 8.869 9.188 40,725 +0.08(+0.88%)
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.