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 )

5.300 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Mar 31, 2022 6.900 7.100 6.752 7.100 153,164 +0.20(+2.90%)
Mar 30, 2022 6.960 6.960 6.760 6.900 26,146 -0.03(-0.43%)
Mar 29, 2022 6.740 6.990 6.680 6.930 125,307 +0.15(+2.21%)
Mar 28, 2022 6.860 6.860 6.660 6.780 19,699 -0.04(-0.59%)
Mar 25, 2022 6.635 6.890 6.635 6.820 35,604 -0.03(-0.44%)
Mar 24, 2022 6.830 6.850 6.770 6.850 31,269 +0.11(+1.63%)
Mar 23, 2022 6.620 6.880 6.620 6.740 12,441 -0.13(-1.89%)
Mar 22, 2022 6.890 6.890 6.780 6.870 25,022 +0.02(+0.29%)
Mar 21, 2022 6.850 6.949 6.738 6.850 31,242 -0.07(-1.01%)
Mar 18, 2022 6.540 6.930 6.420 6.920 147,900 +0.35(+5.33%)
Mar 17, 2022 6.700 6.805 6.470 6.570 38,932 -0.33(-4.78%)
Mar 16, 2022 6.679 6.950 6.679 6.900 417,493 +0.12(+1.77%)
Mar 15, 2022 6.597 6.868 6.597 6.780 17,661 -0.08(-1.17%)
Mar 14, 2022 6.820 7.120 6.820 6.860 19,380 +0.07(+1.03%)
Mar 11, 2022 6.790 6.915 6.720 6.790 21,755 -0.01(-0.15%)
Mar 10, 2022 6.970 7.260 6.660 6.800 43,964 -0.12(-1.73%)
Mar 09, 2022 6.540 6.970 6.540 6.920 27,237 +0.37(+5.65%)
Mar 08, 2022 6.480 6.650 6.320 6.550 236,898 +0.19(+2.99%)
Mar 07, 2022 6.530 6.610 6.360 6.360 31,425 -0.30(-4.50%)
Mar 04, 2022 6.430 6.660 6.350 6.660 32,667 +0.16(+2.46%)
Mar 03, 2022 6.300 6.530 6.300 6.500 21,599 +0.23(+3.67%)
Mar 02, 2022 6.100 6.340 6.100 6.270 17,188 +0.18(+2.96%)
Mar 01, 2022 6.150 6.160 6.020 6.090 24,750 -0.09(-1.46%)
Feb 28, 2022 6.210 6.255 6.120 6.180 10,463 -0.05(-0.80%)
Feb 25, 2022 6.140 6.230 6.120 6.230 9,432 +0.10(+1.63%)
Feb 24, 2022 6.180 6.130 6.050 6.130 15,276 -0.12(-1.92%)
Feb 23, 2022 6.200 6.250 6.160 6.250 37,849 +0.09(+1.46%)
Feb 22, 2022 6.130 6.230 6.060 6.160 24,750 +0.05(+0.82%)
Feb 18, 2022 6.110 0 +0.06(+0.99%)
Feb 17, 2022 6.030 6.060 6.000 6.050 23,114 +0.02(+0.33%)
Feb 16, 2022 6.050 6.074 6.000 6.030 4,579 -0.01(-0.17%)
Feb 15, 2022 6.000 6.050 5.910 6.040 27,994 +0.06(+1.00%)
Feb 14, 2022 5.980 6.020 5.950 5.980 20,754 +0.01(+0.17%)
Feb 11, 2022 5.940 6.010 5.930 5.970 12,509 +0.02(+0.34%)
Feb 10, 2022 6.030 6.089 5.930 5.950 19,479 -0.06(-1.00%)
Feb 09, 2022 5.990 6.090 5.980 6.010 11,052 +0.04(+0.67%)
Feb 08, 2022 5.950 6.070 5.900 5.970 25,292 -0.03(-0.50%)
Feb 07, 2022 5.920 6.060 5.920 6.000 9,610 -0.07(-1.15%)
Feb 04, 2022 6.030 6.100 5.902 6.070 21,686 +0.03(+0.50%)
Feb 03, 2022 5.978 5.960 6.040 43,135 -0.02(-0.33%)
Feb 02, 2022 6.090 6.090 5.950 6.060 372,546 +0.00(+0.00%)
Feb 01, 2022 5.895 6.200 5.895 6.060 41,385 +0.11(+1.85%)
Jan 31, 2022 5.800 5.990 5.950 18,787 +0.15(+2.59%)
Jan 28, 2022 5.800 5.900 5.780 5.800 33,369 -0.15(-2.52%)
Jan 27, 2022 6.000 6.040 5.880 5.950 29,307 -0.01(-0.17%)
Jan 26, 2022 5.980 6.034 5.890 5.960 38,282 -0.02(-0.33%)
Jan 25, 2022 5.980 6.090 5.823 5.980 47,468 -0.07(-1.16%)
Jan 24, 2022 6.190 6.315 5.910 6.050 352,417 -0.05(-0.82%)
Jan 21, 2022 5.810 6.270 5.810 6.100 395,373 +0.31(+5.35%)
Jan 20, 2022 5.810 5.830 5.770 5.790 68,143 -0.04(-0.69%)
Jan 19, 2022 5.840 5.840 5.770 5.830 26,882 +0.00(+0.00%)
Jan 18, 2022 5.780 5.890 5.750 5.830 40,264 +0.03(+0.52%)
Jan 14, 2022 5.800 0 +0.00(+0.00%)
Jan 13, 2022 5.770 5.800 5.750 5.800 14,063 +0.02(+0.35%)
Jan 12, 2022 5.780 5.800 5.770 5.780 17,891 +0.00(+0.00%)
Jan 11, 2022 5.830 5.830 5.760 5.780 7,822 -0.03(-0.52%)
Jan 10, 2022 5.820 5.850 5.680 5.810 28,560 -0.03(-0.51%)
Jan 07, 2022 5.760 5.850 5.760 5.840 15,686 -0.01(-0.17%)
Jan 06, 2022 5.827 5.895 5.720 5.850 25,583 +0.03(+0.52%)
Jan 05, 2022 5.760 5.900 5.760 5.820 24,826 +0.05(+0.87%)
Jan 04, 2022 5.790 5.840 5.770 5.770 26,080 +0.01(+0.17%)
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.