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 (%)
May 31, 2019 9.049 9.049 8.790 8.859 36,024 -0.28(-3.05%)
May 30, 2019 9.557 9.567 8.969 9.138 46,036 -0.20(-2.13%)
May 29, 2019 9.378 9.552 9.228 9.338 55,604 -0.16(-1.68%)
May 28, 2019 9.667 9.667 9.447 9.497 101,536 -0.15(-1.55%)
May 24, 2019 9.597 9.716 9.318 9.647 22,979 +0.12(+1.26%)
May 23, 2019 9.866 9.936 9.507 9.527 46,052 -0.43(-4.30%)
May 22, 2019 10.01 10.07 9.886 9.956 56,617 -0.07(-0.69%)
May 21, 2019 9.985 10.06 9.896 10.03 50,773 +0.11(+1.10%)
May 20, 2019 9.756 10.14 9.756 9.916 53,330 +0.10(+1.01%)
May 17, 2019 9.737 9.956 9.737 9.816 52,935 +0.00(+0.00%)
May 16, 2019 9.796 10.09 9.781 9.816 64,782 +0.05(+0.51%)
May 15, 2019 9.697 9.896 9.697 9.766 61,716 -0.06(-0.61%)
May 14, 2019 9.746 9.906 9.746 9.826 42,306 +0.13(+1.33%)
May 13, 2019 9.806 9.995 9.667 9.697 46,018 -0.33(-3.28%)
May 10, 2019 9.975 10.10 9.861 10.03 34,453 +0.03(+0.30%)
May 09, 2019 9.826 10.11 9.826 9.995 56,033 +0.08(+0.80%)
May 08, 2019 9.876 9.973 9.836 9.916 36,772 +0.04(+0.40%)
May 07, 2019 9.806 10.09 9.776 9.876 58,799 +0.05(+0.51%)
May 06, 2019 9.657 10.05 9.657 9.826 37,669 +0.00(+0.00%)
May 03, 2019 9.846 10.10 9.607 9.826 38,973 +0.06(+0.61%)
May 02, 2019 9.527 10.01 9.378 9.766 45,925 +0.26(+2.72%)
May 01, 2019 9.786 9.786 9.413 9.508 51,143 -0.24(-2.45%)
Apr 30, 2019 10.29 10.29 9.378 9.746 53,880 -0.17(-1.71%)
Apr 29, 2019 9.607 9.936 9.607 9.916 20,133 +0.33(+3.43%)
Apr 26, 2019 9.408 9.657 9.408 9.587 19,386 +0.04(+0.42%)
Apr 25, 2019 9.717 9.886 9.114 9.547 19,735 -0.19(-1.94%)
Apr 24, 2019 9.707 9.856 9.557 9.737 22,109 +0.02(+0.20%)
Apr 23, 2019 9.936 9.936 9.159 9.717 54,198 +0.22(+2.31%)
Apr 22, 2019 9.398 9.796 9.373 9.498 24,465 -0.20(-2.05%)
Apr 18, 2019 9.737 9.866 9.577 9.697 40,982 -0.12(-1.22%)
Apr 17, 2019 9.926 9.956 9.677 9.816 18,984 -0.07(-0.70%)
Apr 16, 2019 9.876 10.01 9.637 9.886 35,889 +0.05(+0.51%)
Apr 15, 2019 9.577 10.09 9.159 9.836 45,219 -0.19(-1.89%)
Apr 12, 2019 10.03 10.20 9.876 10.03 56,350 +0.07(+0.70%)
Apr 11, 2019 9.786 10.09 9.786 9.956 74,135 +0.16(+1.63%)
Apr 10, 2019 10.06 10.13 9.707 9.796 72,874 -0.08(-0.81%)
Apr 09, 2019 9.926 10.17 9.796 9.876 36,408 -0.06(-0.60%)
Apr 08, 2019 9.926 10.20 9.781 9.936 45,474 -0.06(-0.60%)
Apr 05, 2019 10.13 10.22 9.866 9.995 90,100 -0.13(-1.28%)
Apr 04, 2019 9.956 10.21 9.831 10.12 160,428 +0.18(+1.80%)
Apr 03, 2019 10.07 10.35 9.886 9.946 101,333 +0.00(+0.00%)
Apr 02, 2019 10.12 10.18 9.846 9.946 199,994 -0.18(-1.77%)
Apr 01, 2019 10.26 10.26 10.05 10.12 49,305 +0.03(+0.30%)
Mar 29, 2019 10.07 10.14 9.826 10.09 58,962 +0.12(+1.20%)
Mar 28, 2019 9.916 10.09 9.846 9.975 26,250 +0.07(+0.70%)
Mar 27, 2019 9.946 10.07 9.687 9.906 32,012 -0.02(-0.20%)
Mar 26, 2019 9.468 9.966 9.458 9.926 69,157 +0.57(+6.06%)
Mar 25, 2019 9.503 9.861 9.099 9.358 61,720 -0.21(-2.19%)
Mar 22, 2019 9.936 10.02 9.418 9.567 123,046 -0.41(-4.09%)
Mar 21, 2019 10.10 10.30 9.895 9.975 69,569 -0.14(-1.38%)
Mar 20, 2019 9.896 10.73 9.896 10.11 70,613 +0.11(+1.10%)
Mar 19, 2019 10.64 10.70 10.01 10.01 110,131 -0.47(-4.47%)
Mar 18, 2019 9.975 10.64 9.975 10.47 142,194 +0.50(+4.99%)
Mar 15, 2019 9.926 10.29 9.886 9.975 167,142 +0.04(+0.40%)
Mar 14, 2019 10.09 10.14 9.687 9.936 57,669 +0.28(+2.89%)
Mar 13, 2019 9.886 10.06 9.557 9.657 102,182 -0.22(-2.22%)
Mar 12, 2019 9.995 10.24 9.687 9.876 61,332 -0.08(-0.80%)
Mar 11, 2019 9.518 9.956 9.393 9.956 726,677 +0.45(+4.71%)
Mar 08, 2019 9.488 9.856 9.318 9.508 139,520 -0.05(-0.52%)
Mar 07, 2019 9.766 9.806 9.358 9.557 81,417 -0.02(-0.21%)
Mar 06, 2019 9.856 10.04 9.537 9.577 74,234 -0.28(-2.83%)
Mar 05, 2019 9.866 10.04 9.647 9.856 55,853 -0.01(-0.10%)
Mar 04, 2019 10.01 10.05 9.801 9.866 102,855 -0.21(-2.07%)
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.