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 )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 6.010 6.040 5.890 5.890 30,031 -0.12(-2.00%)
Aug 30, 2023 6.010 6.040 5.950 6.010 9,006 +0.01(+0.17%)
Aug 29, 2023 6.060 6.080 5.990 6.000 17,627 +0.01(+0.17%)
Aug 28, 2023 6.010 6.085 5.975 5.990 11,910 +0.03(+0.50%)
Aug 25, 2023 6.070 6.070 5.940 5.960 12,939 -0.09(-1.49%)
Aug 24, 2023 6.050 6.110 6.000 6.050 19,453 -0.02(-0.33%)
Aug 23, 2023 6.010 6.100 5.960 6.070 21,535 +0.09(+1.51%)
Aug 22, 2023 6.100 6.100 5.980 5.980 6,863 -0.12(-1.97%)
Aug 21, 2023 6.150 6.150 6.060 6.100 12,024 -0.03(-0.49%)
Aug 18, 2023 6.130 6.175 6.110 6.130 20,449 -0.03(-0.49%)
Aug 17, 2023 6.000 6.200 5.990 6.160 28,593 +0.18(+3.01%)
Aug 16, 2023 6.020 6.060 5.895 5.980 129,422 -0.02(-0.33%)
Aug 15, 2023 6.170 6.190 6.000 6.000 24,239 -0.16(-2.60%)
Aug 14, 2023 6.200 6.240 6.050 6.160 22,076 -0.02(-0.32%)
Aug 11, 2023 6.150 6.260 6.050 6.180 46,564 +0.03(+0.49%)
Aug 10, 2023 6.090 6.160 6.065 6.150 38,938 +0.07(+1.15%)
Aug 09, 2023 6.100 6.140 6.050 6.080 29,388 +0.00(+0.00%)
Aug 08, 2023 6.050 6.100 5.970 6.080 56,347 +0.03(+0.50%)
Aug 07, 2023 6.080 6.110 6.000 6.050 66,254 +0.00(+0.00%)
Aug 04, 2023 5.980 6.180 5.980 6.050 36,862 +0.09(+1.51%)
Aug 03, 2023 5.880 6.005 5.870 5.960 130,801 +0.08(+1.36%)
Aug 02, 2023 5.880 5.900 5.875 5.880 19,562 -0.02(-0.34%)
Aug 01, 2023 5.940 5.940 5.890 5.900 21,098 -0.04(-0.67%)
Jul 31, 2023 5.930 5.960 5.890 5.940 28,120 +0.03(+0.51%)
Jul 28, 2023 5.870 6.030 5.851 5.910 348,582 +0.05(+0.85%)
Jul 27, 2023 5.810 5.925 5.680 5.860 73,144 +0.17(+2.99%)
Jul 26, 2023 5.740 5.740 5.620 5.690 631,035 +0.09(+1.61%)
Jul 25, 2023 5.610 5.699 5.540 5.600 21,232 -0.02(-0.36%)
Jul 24, 2023 5.630 5.660 5.600 5.620 25,486 +0.03(+0.54%)
Jul 21, 2023 5.690 5.700 5.510 5.590 54,393 -0.05(-0.89%)
Jul 20, 2023 5.660 5.705 5.610 5.640 46,398 +0.01(+0.18%)
Jul 19, 2023 5.500 5.670 5.500 5.630 37,244 +0.13(+2.36%)
Jul 18, 2023 5.610 5.660 5.480 5.500 75,226 -0.08(-1.43%)
Jul 17, 2023 5.660 5.700 5.570 5.580 47,758 -0.07(-1.24%)
Jul 14, 2023 5.690 5.700 5.640 5.650 24,821 +0.00(+0.00%)
Jul 13, 2023 5.700 5.710 5.640 5.650 20,881 +0.00(+0.00%)
Jul 12, 2023 5.710 5.735 5.630 5.650 22,698 +0.03(+0.53%)
Jul 11, 2023 5.630 5.680 5.590 5.620 16,736 +0.03(+0.54%)
Jul 10, 2023 5.630 5.635 5.500 5.590 17,354 -0.05(-0.89%)
Jul 07, 2023 5.590 5.720 5.460 5.640 190,234 +0.16(+2.92%)
Jul 06, 2023 5.390 5.530 5.360 5.480 25,052 +0.13(+2.43%)
Jul 05, 2023 5.490 5.500 5.310 5.350 16,977 -0.15(-2.73%)
Jul 03, 2023 5.500 5.510 5.500 5.500 3,731 +0.03(+0.55%)
Jun 30, 2023 5.540 5.665 5.430 5.470 25,673 -0.02(-0.36%)
Jun 29, 2023 5.540 5.725 5.450 5.490 16,446 +0.01(+0.18%)
Jun 28, 2023 5.490 5.500 5.450 5.480 11,278 +0.04(+0.74%)
Jun 27, 2023 5.330 5.500 5.330 5.440 13,567 +0.00(+0.00%)
Jun 26, 2023 5.490 5.515 5.430 5.440 14,847 -0.06(-1.09%)
Jun 23, 2023 5.430 5.540 5.380 5.500 429,508 +0.05(+0.92%)
Jun 22, 2023 5.450 5.540 5.290 5.450 16,326 +0.05(+0.93%)
Jun 21, 2023 5.490 5.533 5.400 5.400 17,048 -0.09(-1.64%)
Jun 20, 2023 5.490 5.540 5.280 5.490 20,987 -0.01(-0.18%)
Jun 16, 2023 5.500 5.540 5.410 5.500 63,068 +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.