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 )

5.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
Aug 01, 2019 9.806 10.03 9.627 9.657 71,629 -0.13(-1.32%)
Jul 31, 2019 9.806 9.975 9.786 9.786 89,839 +0.00(+0.00%)
Jul 30, 2019 9.388 9.975 9.388 9.786 81,375 -0.04(-0.41%)
Jul 29, 2019 9.876 9.975 9.816 9.826 43,181 -0.07(-0.70%)
Jul 26, 2019 9.956 10.12 9.866 9.896 89,709 -0.08(-0.80%)
Jul 25, 2019 10.22 10.33 9.936 9.975 15,940 -0.23(-2.25%)
Jul 24, 2019 10.01 10.24 10.01 10.20 31,263 +0.29(+2.91%)
Jul 23, 2019 9.985 10.06 9.876 9.916 70,073 -0.03(-0.30%)
Jul 22, 2019 9.936 10.03 9.846 9.946 26,630 +0.05(+0.50%)
Jul 19, 2019 10.01 10.06 9.806 9.896 110,079 -0.15(-1.49%)
Jul 18, 2019 9.985 10.13 9.966 10.05 41,864 +0.03(+0.30%)
Jul 17, 2019 9.876 10.07 9.846 10.02 59,331 +0.12(+1.21%)
Jul 16, 2019 9.995 10.03 9.856 9.896 55,877 -0.01(-0.10%)
Jul 15, 2019 10.08 10.08 9.896 9.906 32,059 -0.14(-1.39%)
Jul 12, 2019 10.06 10.12 9.876 10.05 44,453 +0.21(+2.13%)
Jul 11, 2019 9.995 10.02 9.786 9.836 79,444 -0.18(-1.79%)
Jul 10, 2019 10.45 10.45 9.995 10.02 30,772 -0.23(-2.24%)
Jul 09, 2019 9.966 10.29 9.876 10.24 305,407 +0.23(+2.29%)
Jul 08, 2019 10.21 10.21 9.966 10.02 15,992 -0.05(-0.49%)
Jul 05, 2019 9.995 10.11 9.995 10.07 30,705 +0.06(+0.60%)
Jul 03, 2019 10.03 10.20 9.975 10.01 25,588 -0.02(-0.20%)
Jul 02, 2019 9.866 10.07 9.866 10.03 66,036 +0.15(+1.51%)
Jul 01, 2019 9.985 10.12 9.846 9.876 104,202 -0.06(-0.60%)
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.