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 )

5.250 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2019 9.776 10.21 9.776 10.05 75,517 +0.26(+2.65%)
Feb 27, 2019 10.51 10.51 9.677 9.786 47,559 -0.32(-3.15%)
Feb 26, 2019 10.32 10.32 10.03 10.10 67,775 +0.03(+0.30%)
Feb 25, 2019 10.22 10.34 9.956 10.07 33,287 -0.18(-1.75%)
Feb 22, 2019 10.21 10.73 10.15 10.25 46,305 -0.01(-0.10%)
Feb 21, 2019 10.30 10.42 10.12 10.26 38,419 -0.02(-0.19%)
Feb 20, 2019 10.20 10.42 10.12 10.28 68,659 +0.11(+1.08%)
Feb 19, 2019 10.07 10.22 9.946 10.17 150,246 +0.04(+0.39%)
Feb 15, 2019 9.966 10.41 9.946 10.13 136,136 +0.24(+2.41%)
Feb 14, 2019 10.03 10.12 9.896 9.896 33,315 -0.15(-1.49%)
Feb 13, 2019 9.936 10.21 9.812 10.05 95,173 +0.15(+1.51%)
Feb 12, 2019 10.07 10.41 9.727 9.896 73,196 +0.13(+1.32%)
Feb 11, 2019 9.518 9.866 9.349 9.767 371,992 +0.15(+1.55%)
Feb 08, 2019 9.478 9.906 9.439 9.618 91,796 +0.29(+3.09%)
Feb 07, 2019 9.091 9.488 9.051 9.329 298,169 +0.32(+3.53%)
Feb 06, 2019 9.031 9.389 8.902 9.011 332,663 +0.07(+0.78%)
Feb 05, 2019 9.240 9.349 8.802 8.941 73,047 -0.21(-2.28%)
Feb 04, 2019 8.703 9.220 8.703 9.150 45,030 +0.44(+5.02%)
Feb 01, 2019 8.603 8.882 8.603 8.713 57,108 +0.16(+1.86%)
Jan 31, 2019 8.832 8.832 8.404 8.553 83,089 -0.25(-2.82%)
Jan 30, 2019 8.752 8.802 8.534 8.802 41,041 +0.05(+0.57%)
Jan 29, 2019 8.255 8.772 8.255 8.752 53,856 +0.70(+8.64%)
Jan 28, 2019 8.116 8.762 8.016 8.056 24,474 -0.20(-2.41%)
Jan 25, 2019 8.096 8.295 8.056 8.255 42,127 +0.30(+3.75%)
Jan 24, 2019 7.917 8.091 7.808 7.957 69,874 +0.11(+1.39%)
Jan 23, 2019 7.518 8.156 7.518 7.847 38,062 -0.08(-1.00%)
Jan 22, 2019 8.305 8.484 7.927 7.927 50,926 -0.40(-4.78%)
Jan 18, 2019 8.305 8.454 8.136 8.325 82,445 +0.01(+0.12%)
Jan 17, 2019 8.305 8.514 8.205 8.315 91,998 -0.09(-1.07%)
Jan 16, 2019 8.325 8.549 8.255 8.404 26,712 +0.05(+0.60%)
Jan 15, 2019 8.355 8.514 8.265 8.355 48,850 -0.02(-0.24%)
Jan 14, 2019 8.026 8.469 8.026 8.374 36,502 +0.21(+2.56%)
Jan 11, 2019 7.400 8.255 7.385 8.166 58,315 +0.79(+10.65%)
Jan 10, 2019 7.549 7.837 7.340 7.380 99,939 -0.22(-2.88%)
Jan 09, 2019 7.519 7.688 7.479 7.599 102,821 +0.08(+1.06%)
Jan 08, 2019 7.360 7.599 7.280 7.519 160,603 +0.16(+2.16%)
Jan 07, 2019 7.668 7.698 7.211 7.360 106,898 -0.41(-5.25%)
Jan 04, 2019 7.300 7.887 7.111 7.768 75,307 +0.57(+7.87%)
Jan 03, 2019 7.519 7.519 6.827 7.201 82,429 +0.06(+0.84%)
Jan 02, 2019 6.902 7.599 6.743 7.141 191,627 +0.23(+3.31%)
Dec 31, 2018 7.062 7.231 6.614 6.912 139,152 -0.15(-2.11%)
Dec 28, 2018 7.052 7.211 6.972 7.062 93,203 +0.01(+0.14%)
Dec 27, 2018 7.002 7.141 6.878 7.052 96,184 -0.06(-0.84%)
Dec 26, 2018 7.191 7.241 6.962 7.111 119,985 +0.03(+0.42%)
Dec 24, 2018 7.171 7.638 7.082 7.082 28,252 -0.13(-1.79%)
Dec 21, 2018 7.459 7.559 7.002 7.211 223,709 -0.34(-4.48%)
Dec 20, 2018 7.658 7.738 7.509 7.549 38,692 -0.07(-0.91%)
Dec 19, 2018 7.798 7.907 7.559 7.619 42,874 -0.23(-2.92%)
Dec 18, 2018 8.166 8.166 7.808 7.847 47,202 -0.21(-2.59%)
Dec 17, 2018 8.355 8.683 7.977 8.056 65,448 -0.29(-3.46%)
Dec 14, 2018 8.623 8.752 8.305 8.345 29,459 -0.31(-3.56%)
Dec 13, 2018 8.653 8.941 8.166 8.653 144,215 +0.11(+1.28%)
Dec 12, 2018 8.265 8.663 8.106 8.544 49,500 +0.37(+4.50%)
Dec 11, 2018 8.195 8.235 7.987 8.176 101,334 +0.12(+1.48%)
Dec 10, 2018 7.957 8.723 7.897 8.056 26,772 +0.18(+2.27%)
Dec 07, 2018 7.977 8.166 7.778 7.877 27,750 -0.03(-0.38%)
Dec 06, 2018 7.678 8.941 7.678 7.907 54,678 +0.26(+3.38%)
Dec 04, 2018 8.295 8.295 7.549 7.648 43,133 -0.78(-9.21%)
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.