Indicators

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

5.040 UNCHANGED

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 (%)
Feb 29, 2024	5.040	5.090	5.010	5.040	14,625	+0.08(+1.61%)
Feb 28, 2024	5.000	5.030	4.960	4.960	19,068	-0.07(-1.29%)
Feb 27, 2024	5.000	5.070	5.000	5.025	20,087	+0.04(+0.70%)
Feb 26, 2024	5.100	5.100	4.980	4.990	13,854	-0.08(-1.58%)
Feb 23, 2024	5.113	5.130	5.055	5.070	7,683	+0.00(+0.00%)
Feb 22, 2024	5.120	5.140	5.040	5.070	68,913	-0.08(-1.55%)
Feb 21, 2024	5.170	5.200	5.110	5.150	23,037	+0.01(+0.19%)
Feb 20, 2024	5.210	5.330	5.110	5.140	31,788	-0.14(-2.65%)
Feb 16, 2024	5.330	5.330	5.270	5.280	16,195	-0.05(-0.94%)
Feb 15, 2024	5.310	5.410	5.300	5.330	35,417	+0.06(+1.14%)
Feb 14, 2024	5.295	5.295	5.200	5.270	20,302	+0.07(+1.35%)
Feb 13, 2024	5.180	5.210	5.080	5.200	73,761	-0.10(-1.89%)
Feb 12, 2024	5.180	5.393	5.180	5.300	40,519	+0.15(+2.91%)
Feb 09, 2024	5.080	5.180	5.050	5.150	24,309	+0.07(+1.38%)
Feb 08, 2024	5.060	5.110	4.975	5.080	17,277	+0.03(+0.59%)
Feb 07, 2024	5.040	5.070	4.870	5.050	54,273	+0.00(+0.00%)
Feb 06, 2024	4.940	5.050	4.910	5.050	42,502	+0.05(+1.00%)
Feb 05, 2024	5.210	5.210	4.880	5.000	279,840	-0.26(-4.94%)
Feb 02, 2024	5.270	5.390	5.230	5.260	16,650	-0.10(-1.87%)

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.