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 )

4.960 +0.230 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 4.700 4.768 4.640 4.730 34,577 +0.07(+1.50%)
Apr 29, 2024 4.940 4.980 4.550 4.660 174,514 -0.29(-5.86%)
Apr 26, 2024 4.900 4.950 4.836 4.950 16,764 +0.10(+2.06%)
Apr 25, 2024 4.820 4.870 4.800 4.850 27,562 +0.03(+0.62%)
Apr 24, 2024 4.820 4.940 4.760 4.820 35,217 -0.09(-1.83%)
Apr 23, 2024 4.840 5.040 4.830 4.910 33,932 +0.03(+0.61%)
Apr 22, 2024 4.850 4.950 4.850 4.880 22,995 -0.02(-0.41%)
Apr 19, 2024 4.710 4.920 4.710 4.900 18,843 +0.14(+2.94%)
Apr 18, 2024 4.760 4.895 4.730 4.760 32,504 +0.01(+0.21%)
Apr 17, 2024 4.800 4.800 4.700 4.750 10,347 +0.07(+1.50%)
Apr 16, 2024 4.650 4.790 4.650 4.680 26,697 +0.05(+1.08%)
Apr 15, 2024 4.650 4.670 4.620 4.630 17,071 -0.04(-0.86%)
Apr 12, 2024 4.810 4.840 4.670 4.670 25,870 -0.16(-3.31%)
Apr 11, 2024 4.810 4.840 4.810 4.830 21,841 +0.00(+0.00%)
Apr 10, 2024 4.960 4.960 4.810 4.830 40,592 -0.17(-3.40%)
Apr 09, 2024 5.000 5.010 4.990 5.000 19,487 +0.00(+0.00%)
Apr 08, 2024 4.920 5.010 4.910 5.000 34,930 +0.09(+1.83%)
Apr 05, 2024 4.890 4.940 4.890 4.910 12,190 -0.01(-0.20%)
Apr 04, 2024 4.970 5.020 4.920 4.920 21,680 -0.01(-0.20%)
Apr 03, 2024 4.910 4.980 4.910 4.930 16,583 +0.02(+0.41%)
Apr 02, 2024 4.960 4.990 4.910 4.910 20,845 -0.08(-1.60%)
Apr 01, 2024 5.140 5.145 4.960 4.990 33,265 -0.17(-3.29%)
Mar 28, 2024 5.140 5.180 5.090 5.160 15,801 +0.06(+1.18%)
Mar 27, 2024 5.110 5.235 5.020 5.100 30,015 -0.05(-0.97%)
Mar 26, 2024 5.330 5.340 5.150 5.150 29,982 -0.18(-3.38%)
Mar 25, 2024 4.960 5.358 4.960 5.330 161,163 +0.37(+7.46%)
Mar 22, 2024 5.310 5.310 4.960 4.960 51,773 -0.32(-6.06%)
Mar 21, 2024 5.150 5.280 5.150 5.280 34,981 +0.10(+1.93%)
Mar 20, 2024 5.050 5.210 5.030 5.180 20,302 +0.17(+3.39%)
Mar 19, 2024 5.000 5.080 5.000 5.010 11,851 +0.01(+0.20%)
Mar 18, 2024 5.190 5.240 5.000 5.000 31,433 -0.18(-3.47%)
Mar 15, 2024 5.000 5.180 5.000 5.180 77,872 +0.17(+3.39%)
Mar 14, 2024 5.030 5.150 5.010 5.010 30,740 -0.07(-1.38%)
Mar 13, 2024 5.050 5.080 5.050 5.080 15,902 +0.01(+0.20%)
Mar 12, 2024 5.190 5.210 5.070 5.070 10,837 -0.11(-2.12%)
Mar 11, 2024 5.170 5.205 5.170 5.180 8,321 +0.03(+0.58%)
Mar 08, 2024 5.050 5.160 5.020 5.150 18,454 +0.17(+3.41%)
Mar 07, 2024 5.030 5.150 4.980 4.980 22,459 -0.01(-0.20%)
Mar 06, 2024 5.010 5.050 4.930 4.990 40,219 -0.02(-0.40%)
Mar 05, 2024 5.060 5.090 4.960 5.010 116,611 -0.04(-0.79%)
Mar 04, 2024 5.020 5.050 5.020 5.050 10,558 +0.04(+0.80%)
Mar 01, 2024 5.010 5.080 5.010 5.010 19,738 -0.03(-0.60%)
Feb 29, 2024 5.040 5.090 5.010 5.040 14,625 +0.08(+1.61%)
Feb 28, 2024 5.000 5.030 4.960 4.960 19,068 -0.07(-1.29%)
Feb 27, 2024 5.000 5.070 5.000 5.025 20,087 +0.04(+0.70%)
Feb 26, 2024 5.100 5.100 4.980 4.990 13,854 -0.08(-1.58%)
Feb 23, 2024 5.113 5.130 5.055 5.070 7,683 +0.00(+0.00%)
Feb 22, 2024 5.120 5.140 5.040 5.070 68,913 -0.08(-1.55%)
Feb 21, 2024 5.170 5.200 5.110 5.150 23,037 +0.01(+0.19%)
Feb 20, 2024 5.210 5.330 5.110 5.140 31,788 -0.14(-2.65%)
Feb 16, 2024 5.330 5.330 5.270 5.280 16,195 -0.05(-0.94%)
Feb 15, 2024 5.310 5.410 5.300 5.330 35,417 +0.06(+1.14%)
Feb 14, 2024 5.295 5.295 5.200 5.270 20,302 +0.07(+1.35%)
Feb 13, 2024 5.180 5.210 5.080 5.200 73,761 -0.10(-1.89%)
Feb 12, 2024 5.180 5.393 5.180 5.300 40,519 +0.15(+2.91%)
Feb 09, 2024 5.080 5.180 5.050 5.150 24,309 +0.07(+1.38%)
Feb 08, 2024 5.060 5.110 4.975 5.080 17,277 +0.03(+0.59%)
Feb 07, 2024 5.040 5.070 4.870 5.050 54,273 +0.00(+0.00%)
Feb 06, 2024 4.940 5.050 4.910 5.050 42,502 +0.05(+1.00%)
Feb 05, 2024 5.210 5.210 4.880 5.000 279,840 -0.26(-4.94%)
Feb 02, 2024 5.270 5.390 5.230 5.260 16,650 -0.10(-1.87%)
Feb 01, 2024 5.330 5.430 5.230 5.360 40,162 -0.05(-0.92%)
Jan 31, 2024 5.590 5.600 5.400 5.410 18,320 -0.15(-2.70%)
Jan 30, 2024 5.460 5.610 5.460 5.560 17,902 +0.09(+1.65%)
Jan 29, 2024 5.351 5.500 5.297 5.470 153,877 +0.13(+2.43%)
Jan 26, 2024 5.480 5.480 5.340 5.340 14,998 -0.08(-1.48%)
Jan 25, 2024 5.500 5.500 5.370 5.420 33,293 -0.02(-0.37%)
Jan 24, 2024 5.410 5.450 5.350 5.440 22,813 +0.17(+3.23%)
Jan 23, 2024 5.500 5.500 5.260 5.270 125,708 -0.18(-3.30%)
Jan 22, 2024 5.420 5.475 5.420 5.450 15,480 +0.03(+0.55%)
Jan 19, 2024 5.300 5.420 5.200 5.420 194,638 +0.16(+3.04%)
Jan 18, 2024 5.220 5.260 5.220 5.260 22,326 +0.03(+0.57%)
Jan 17, 2024 5.260 5.390 5.220 5.230 13,859 -0.02(-0.38%)
Jan 16, 2024 5.320 5.320 5.240 5.250 18,246 -0.07(-1.32%)
Jan 12, 2024 5.310 5.490 5.300 5.320 22,266 +0.07(+1.33%)
Jan 11, 2024 5.270 5.270 5.165 5.250 25,235 -0.01(-0.19%)
Jan 10, 2024 5.120 5.280 5.110 5.260 23,877 +0.12(+2.33%)
Jan 09, 2024 5.260 5.270 5.100 5.140 21,198 -0.20(-3.75%)
Jan 08, 2024 5.410 5.410 5.240 5.340 12,866 -0.02(-0.37%)
Jan 05, 2024 5.340 5.530 5.280 5.360 20,354 -0.02(-0.37%)
Jan 04, 2024 5.560 5.560 5.375 5.380 21,889 -0.11(-2.00%)
Jan 03, 2024 5.720 5.720 5.450 5.490 24,111 -0.20(-3.51%)
Jan 02, 2024 5.730 5.770 5.685 5.690 16,190 -0.08(-1.39%)
Dec 29, 2023 5.850 5.870 5.770 5.770 14,162 -0.06(-1.03%)
Dec 28, 2023 5.770 5.830 5.770 5.830 15,755 +0.02(+0.34%)
Dec 27, 2023 5.740 5.830 5.740 5.810 20,523 +0.05(+0.87%)
Dec 26, 2023 5.750 5.850 5.711 5.760 43,546 +0.00(+0.00%)
Dec 22, 2023 5.840 5.840 5.650 5.760 110,282 -0.09(-1.54%)
Dec 21, 2023 5.790 5.890 5.710 5.850 28,566 +0.10(+1.74%)
Dec 20, 2023 5.760 5.930 5.660 5.750 51,948 +0.03(+0.52%)
Dec 19, 2023 5.730 5.830 5.585 5.720 22,452 +0.04(+0.70%)
Dec 18, 2023 5.920 5.920 5.660 5.680 36,265 -0.24(-4.05%)
Dec 15, 2023 5.990 5.990 5.710 5.920 103,829 -0.02(-0.34%)
Dec 14, 2023 5.920 6.010 5.850 5.940 60,672 +0.01(+0.17%)
Dec 13, 2023 5.700 5.950 5.650 5.930 43,897 +0.28(+4.96%)
Dec 12, 2023 5.720 5.720 5.575 5.650 12,474 -0.02(-0.35%)
Dec 11, 2023 5.700 5.870 5.531 5.670 34,386 -0.03(-0.53%)
Dec 08, 2023 5.700 5.725 5.685 5.700 14,451 +0.00(+0.00%)
Dec 07, 2023 5.660 5.730 5.650 5.700 16,266 +0.03(+0.53%)
Dec 06, 2023 5.680 5.804 5.510 5.670 35,074 +0.03(+0.53%)
Dec 05, 2023 5.730 5.780 5.600 5.640 22,157 -0.10(-1.74%)
Dec 04, 2023 5.690 5.830 5.690 5.740 24,522 +0.06(+1.06%)
Dec 01, 2023 5.730 5.730 5.500 5.680 65,508 +0.09(+1.61%)
Nov 30, 2023 5.820 5.820 5.560 5.590 46,915 -0.21(-3.62%)
Nov 29, 2023 5.800 5.900 5.760 5.800 30,103 +0.01(+0.17%)
Nov 28, 2023 5.770 5.820 5.750 5.790 27,257 +0.00(+0.00%)
Nov 27, 2023 5.840 5.840 5.790 5.790 9,564 -0.03(-0.52%)
Nov 24, 2023 5.850 5.870 5.760 5.820 6,956 -0.02(-0.34%)
Nov 22, 2023 5.850 5.870 5.830 5.840 13,581 +0.02(+0.34%)
Nov 21, 2023 5.850 5.880 5.820 5.820 9,448 -0.06(-1.02%)
Nov 20, 2023 5.900 5.910 5.870 5.880 8,779 -0.02(-0.34%)
Nov 17, 2023 5.920 5.920 5.750 5.900 35,207 +0.00(+0.00%)
Nov 16, 2023 5.920 5.920 5.885 5.900 13,705 +0.01(+0.17%)
Nov 15, 2023 5.880 5.990 5.860 5.890 25,208 +0.00(+0.00%)
Nov 14, 2023 5.740 5.970 5.700 5.890 58,111 +0.18(+3.15%)
Nov 13, 2023 5.730 5.750 5.670 5.710 11,579 +0.01(+0.18%)
Nov 10, 2023 5.730 5.740 5.660 5.700 25,100 +0.02(+0.26%)
Nov 09, 2023 5.630 5.720 5.555 5.685 13,900 +0.04(+0.80%)
Nov 08, 2023 5.640 5.680 5.600 5.640 15,041 -0.14(-2.42%)
Nov 07, 2023 5.770 5.810 5.660 5.780 12,309 +0.00(+0.00%)
Nov 06, 2023 5.810 5.840 5.780 5.780 9,396 -0.06(-1.03%)
Nov 03, 2023 5.670 5.850 5.650 5.840 38,782 +0.17(+3.00%)
Nov 02, 2023 5.490 5.730 5.430 5.670 48,534 +0.22(+4.04%)
Nov 01, 2023 5.570 5.580 5.440 5.450 18,656 -0.09(-1.62%)
Oct 31, 2023 5.510 5.570 5.470 5.540 22,593 +0.03(+0.54%)
Oct 30, 2023 5.360 5.510 5.340 5.510 23,558 +0.21(+3.96%)
Oct 27, 2023 5.400 5.400 5.225 5.300 10,359 -0.10(-1.85%)
Oct 26, 2023 5.260 5.420 5.230 5.400 24,001 +0.12(+2.27%)
Oct 25, 2023 5.490 5.490 5.250 5.280 28,177 -0.28(-5.04%)
Oct 24, 2023 5.720 5.820 5.540 5.560 27,086 -0.17(-2.97%)
Oct 23, 2023 5.820 5.820 5.700 5.730 10,661 -0.03(-0.52%)
Oct 20, 2023 5.840 5.850 5.750 5.760 44,980 -0.07(-1.20%)
Oct 19, 2023 5.850 5.880 5.830 5.830 13,278 -0.06(-1.02%)
Oct 18, 2023 5.930 5.940 5.850 5.890 30,236 -0.02(-0.34%)
Oct 17, 2023 5.930 5.980 5.870 5.910 34,132 -0.02(-0.34%)
Oct 16, 2023 5.830 5.980 5.850 5.930 29,195 +0.16(+2.77%)
Oct 13, 2023 5.930 5.930 5.730 5.770 22,041 -0.14(-2.37%)
Oct 12, 2023 5.880 5.910 5.810 5.910 10,298 -0.05(-0.84%)
Oct 11, 2023 5.970 5.990 5.910 5.960 47,617 +0.00(+0.00%)
Oct 10, 2023 5.920 5.990 5.920 5.960 58,830 +0.05(+0.85%)
Oct 09, 2023 5.880 5.930 5.860 5.910 25,220 +0.01(+0.17%)
Oct 06, 2023 5.900 5.945 5.860 5.900 12,891 +0.00(+0.00%)
Oct 05, 2023 5.830 5.960 5.815 5.900 146,936 +0.11(+1.90%)
Oct 04, 2023 5.840 5.880 5.790 5.790 33,266 -0.04(-0.69%)
Oct 03, 2023 5.650 5.910 5.650 5.830 22,581 +0.20(+3.55%)
Oct 02, 2023 5.765 5.765 5.610 5.630 17,750 -0.21(-3.60%)
Sep 29, 2023 5.720 5.840 5.680 5.840 20,210 +0.12(+2.10%)
Sep 28, 2023 5.690 5.765 5.665 5.720 125,911 +0.08(+1.42%)
Sep 27, 2023 5.770 5.790 5.640 5.640 16,214 -0.13(-2.25%)
Sep 26, 2023 5.840 5.840 5.740 5.770 12,047 -0.06(-1.03%)
Sep 25, 2023 5.790 5.870 5.810 5.830 11,403 +0.04(+0.69%)
Sep 22, 2023 5.790 5.860 5.680 5.790 17,043 +0.01(+0.17%)
Sep 21, 2023 5.820 5.840 5.760 5.780 13,052 -0.02(-0.34%)
Sep 20, 2023 5.780 5.890 5.780 5.800 11,680 +0.04(+0.69%)
Sep 19, 2023 5.920 5.970 5.760 5.760 62,385 -0.13(-2.21%)
Sep 18, 2023 6.120 6.140 5.880 5.890 83,337 -0.24(-3.92%)
Sep 15, 2023 5.960 6.205 5.860 6.130 311,808 +0.18(+3.03%)
Sep 14, 2023 5.840 6.020 5.840 5.950 38,693 +0.10(+1.71%)
Sep 13, 2023 5.960 6.030 5.810 5.850 59,155 -0.09(-1.52%)
Sep 12, 2023 6.060 6.060 5.900 5.940 30,433 -0.09(-1.49%)
Sep 11, 2023 6.080 6.080 5.980 6.030 18,580 +0.01(+0.17%)
Sep 08, 2023 6.040 6.150 6.020 6.020 24,571 +0.03(+0.50%)
Sep 07, 2023 5.860 6.000 5.850 5.990 24,895 +0.18(+3.10%)
Sep 06, 2023 5.880 5.880 5.790 5.810 18,438 -0.05(-0.85%)
Sep 05, 2023 5.970 6.060 5.720 5.860 27,783 -0.14(-2.33%)
Sep 01, 2023 5.910 6.070 5.880 6.000 23,696 +0.11(+1.87%)
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%)
Jun 15, 2023 5.490 5.500 5.316 5.500 29,835 +0.91(+19.83%)
May 08, 2023 4.720 4.800 4.540 4.590 28,286 -0.09(-1.92%)
May 05, 2023 4.610 4.955 4.600 4.680 42,205 +0.08(+1.74%)
May 04, 2023 4.830 4.830 4.540 4.600 61,541 -0.28(-5.74%)
May 03, 2023 5.040 5.350 4.830 4.880 14,356 -0.17(-3.37%)
May 02, 2023 5.090 5.270 4.950 5.050 121,085 -0.11(-2.13%)
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.