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 +0.010 (+0.20%)
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 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%)
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.