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 (%)
Feb 28, 2020 7.060 7.140 6.980 7.000 126,900 -0.10(-1.41%)
Feb 27, 2020 7.100 7.230 7.010 7.100 51,501 -0.08(-1.11%)
Feb 26, 2020 7.150 7.230 7.110 7.180 28,391 +0.09(+1.27%)
Feb 25, 2020 7.180 7.230 7.040 7.090 58,938 -0.09(-1.25%)
Feb 24, 2020 7.100 7.230 7.010 7.180 110,713 +0.03(+0.42%)
Feb 21, 2020 7.280 7.280 7.125 7.150 44,500 -0.11(-1.52%)
Feb 20, 2020 7.130 7.280 7.110 7.260 23,477 +0.12(+1.68%)
Feb 19, 2020 7.240 7.280 7.120 7.140 41,450 -0.08(-1.11%)
Feb 18, 2020 7.300 7.345 7.200 7.220 32,562 -0.09(-1.23%)
Feb 14, 2020 7.340 7.380 7.290 7.310 26,637 -0.02(-0.27%)
Feb 13, 2020 7.380 7.569 7.300 7.330 16,380 +0.04(+0.55%)
Feb 12, 2020 7.210 7.390 7.200 7.290 21,400 +0.10(+1.39%)
Feb 11, 2020 7.270 7.400 7.180 7.190 34,991 -0.06(-0.83%)
Feb 10, 2020 7.210 7.270 7.170 7.250 9,201 +0.02(+0.28%)
Feb 07, 2020 7.290 7.290 7.190 7.230 64,690 -0.06(-0.82%)
Feb 06, 2020 7.240 7.390 7.230 7.290 27,398 -0.09(-1.22%)
Feb 05, 2020 7.440 7.500 7.360 7.380 25,234 -0.02(-0.27%)
Feb 04, 2020 7.529 7.569 7.390 7.400 59,608 -0.08(-1.07%)
Feb 03, 2020 7.310 7.599 7.310 7.480 48,742 +0.16(+2.18%)
Jan 31, 2020 7.589 7.629 7.300 7.320 90,726 -0.33(-4.31%)
Jan 30, 2020 7.450 7.799 7.440 7.649 61,298 -0.02(-0.26%)
Jan 29, 2020 7.639 7.739 7.500 7.669 75,105 +0.05(+0.66%)
Jan 28, 2020 7.629 7.709 7.490 7.619 33,877 +0.00(+0.00%)
Jan 27, 2020 7.360 7.699 7.360 7.619 49,219 +0.18(+2.42%)
Jan 24, 2020 7.410 7.490 7.335 7.440 53,274 +0.05(+0.68%)
Jan 23, 2020 7.400 7.509 7.390 7.390 58,295 -0.04(-0.54%)
Jan 22, 2020 7.579 7.579 7.400 7.430 27,277 -0.13(-1.72%)
Jan 21, 2020 7.679 7.699 7.519 7.559 31,879 -0.10(-1.30%)
Jan 17, 2020 7.919 7.929 7.654 7.659 27,738 -0.18(-2.29%)
Jan 16, 2020 7.709 7.879 7.709 7.839 30,763 +0.15(+1.95%)
Jan 15, 2020 7.759 7.939 7.619 7.689 33,962 -0.10(-1.28%)
Jan 14, 2020 7.929 7.949 7.789 7.789 34,330 -0.10(-1.27%)
Jan 13, 2020 7.829 8.009 7.789 7.889 87,213 +0.07(+0.89%)
Jan 10, 2020 7.959 7.969 7.639 7.819 88,824 -0.11(-1.39%)
Jan 09, 2020 7.889 8.179 7.789 7.929 125,198 +0.09(+1.15%)
Jan 08, 2020 7.809 7.949 7.749 7.839 189,052 +0.05(+0.64%)
Jan 07, 2020 7.879 7.989 7.739 7.789 53,780 -0.09(-1.14%)
Jan 06, 2020 7.889 7.919 7.759 7.879 31,638 -0.06(-0.75%)
Jan 03, 2020 8.049 8.089 7.881 7.939 44,662 -0.19(-2.33%)
Jan 02, 2020 8.089 8.179 7.959 8.129 107,115 +0.04(+0.49%)
Dec 31, 2019 7.989 8.119 7.929 8.089 55,177 +0.07(+0.87%)
Dec 30, 2019 7.969 8.036 7.859 8.019 63,596 +0.04(+0.50%)
Dec 27, 2019 7.799 7.979 7.749 7.979 76,306 +0.15(+1.91%)
Dec 26, 2019 7.939 7.939 7.709 7.829 80,415 -0.05(-0.63%)
Dec 24, 2019 7.839 7.919 7.749 7.879 18,025 +0.04(+0.51%)
Dec 23, 2019 7.899 7.909 7.639 7.839 73,213 -0.08(-1.01%)
Dec 20, 2019 7.729 7.939 7.654 7.919 244,842 +0.18(+2.32%)
Dec 19, 2019 7.759 7.829 7.619 7.739 87,353 -0.01(-0.13%)
Dec 18, 2019 7.689 7.799 7.490 7.749 89,563 +0.02(+0.26%)
Dec 17, 2019 7.380 7.829 7.380 7.729 124,615 +0.29(+3.89%)
Dec 16, 2019 7.180 7.480 7.180 7.440 94,974 +0.32(+4.49%)
Dec 13, 2019 7.280 7.280 6.990 7.120 273,582 -0.14(-1.93%)
Dec 12, 2019 6.980 7.350 6.980 7.260 212,329 +0.26(+3.71%)
Dec 11, 2019 6.960 7.040 6.741 7.000 343,015 -0.01(-0.14%)
Dec 10, 2019 7.500 7.746 6.940 7.010 382,568 -0.27(-3.70%)
Dec 09, 2019 9.387 9.387 7.280 7.280 280,855 -2.16(-22.86%)
Dec 06, 2019 9.487 9.577 9.437 9.437 48,868 -0.02(-0.21%)
Dec 05, 2019 9.477 9.537 9.447 9.457 29,561 -0.01(-0.11%)
Dec 04, 2019 9.517 9.636 9.437 9.467 48,524 -0.02(-0.21%)
Dec 03, 2019 9.477 9.524 9.437 9.487 61,198 -0.10(-1.04%)
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.