Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.950	6.990	6.770	6.830	40,741	-0.17(-2.43%)
Apr 28, 2022	6.860	7.000	6.840	7.000	53,352	+0.15(+2.19%)
Apr 27, 2022	6.700	6.900	6.680	6.850	64,270	+0.13(+1.93%)
Apr 26, 2022	6.800	6.800	6.570	6.720	61,548	-0.10(-1.47%)
Apr 25, 2022	6.820	6.860	6.600	6.820	52,721	-0.06(-0.87%)
Apr 22, 2022	6.810	6.930	6.690	6.880	42,347	+0.04(+0.58%)
Apr 21, 2022	6.990	7.040	6.840	6.840	27,091	-0.17(-2.43%)
Apr 20, 2022	6.880	7.070	6.880	7.010	42,082	+0.10(+1.45%)
Apr 19, 2022	6.640	6.930	6.640	6.910	40,808	+0.23(+3.44%)
Apr 18, 2022	6.850	6.960	6.620	6.680	69,794	-0.22(-3.19%)
Apr 14, 2022	6.920	6.975	6.850	6.900	24,020	-0.08(-1.15%)
Apr 13, 2022	6.940	6.990	6.940	6.980	32,569	+0.00(+0.00%)
Apr 12, 2022	6.940	7.050	6.935	6.980	84,360	+0.03(+0.43%)
Apr 11, 2022	6.990	7.130	6.890	6.950	33,464	-0.05(-0.71%)
Apr 08, 2022	7.040	7.140	6.950	7.000	34,595	-0.08(-1.13%)
Apr 07, 2022	7.000	7.130	6.890	7.080	97,244	+0.05(+0.71%)
Apr 06, 2022	7.090	7.115	6.990	7.030	52,024	-0.07(-0.99%)
Apr 05, 2022	7.010	7.130	6.960	7.100	33,742	+0.03(+0.42%)
Apr 04, 2022	6.950	7.160	6.900	7.070	41,688	+0.02(+0.28%)

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.