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 29, 2020 3.040 3.040 2.810 2.850 251,100 -0.22(-7.17%)
May 28, 2020 3.000 3.260 2.840 3.070 59,452 +0.10(+3.37%)
May 27, 2020 2.760 3.180 2.700 2.970 220,137 +0.32(+12.08%)
May 26, 2020 2.870 2.950 2.610 2.650 318,942 -0.11(-3.99%)
May 22, 2020 2.770 2.800 2.680 2.760 206,700 +0.00(+0.00%)
May 21, 2020 2.800 2.860 2.750 2.760 49,668 -0.07(-2.47%)
May 20, 2020 2.820 2.880 2.810 2.830 20,258 +0.02(+0.71%)
May 19, 2020 2.830 2.940 2.800 2.810 60,415 -0.11(-3.77%)
May 18, 2020 2.900 3.060 2.800 2.920 134,908 +0.09(+3.18%)
May 15, 2020 3.060 3.060 2.800 2.830 46,600 -0.19(-6.29%)
May 14, 2020 2.960 3.040 2.750 3.020 53,972 -0.05(-1.63%)
May 13, 2020 3.190 3.190 2.950 3.070 49,799 -0.08(-2.54%)
May 12, 2020 3.430 3.510 3.070 3.150 59,887 -0.35(-10.00%)
May 11, 2020 3.540 3.550 3.380 3.500 32,274 -0.06(-1.69%)
May 08, 2020 3.330 3.600 3.330 3.560 57,900 +0.31(+9.54%)
May 07, 2020 3.120 3.270 3.110 3.250 28,882 +0.13(+4.17%)
May 06, 2020 3.280 3.280 3.030 3.120 28,363 -0.15(-4.59%)
May 05, 2020 3.660 3.660 3.150 3.270 42,290 -0.22(-6.30%)
May 04, 2020 3.320 3.520 3.180 3.490 37,898 +0.14(+4.18%)
May 01, 2020 3.420 3.430 3.125 3.350 42,400 -0.26(-7.20%)
Apr 30, 2020 4.090 4.090 3.580 3.610 33,734 -0.47(-11.52%)
Apr 29, 2020 3.300 4.140 3.148 4.080 76,404 +0.91(+28.71%)
Apr 28, 2020 3.280 3.280 3.040 3.170 36,430 +0.03(+0.96%)
Apr 27, 2020 2.750 3.345 2.750 3.140 48,113 +0.38(+13.77%)
Apr 24, 2020 2.910 2.910 2.750 2.760 113,500 +0.00(+0.00%)
Apr 23, 2020 2.870 2.930 2.660 2.760 102,352 -0.02(-0.72%)
Apr 22, 2020 2.950 2.970 2.780 2.780 34,681 -0.12(-4.14%)
Apr 21, 2020 3.100 3.220 2.800 2.900 43,217 -0.21(-6.75%)
Apr 20, 2020 3.190 3.331 3.100 3.110 30,782 -0.03(-0.96%)
Apr 17, 2020 3.190 3.440 3.070 3.140 52,500 -0.02(-0.63%)
Apr 16, 2020 3.350 3.360 3.100 3.160 30,943 -0.20(-5.95%)
Apr 15, 2020 3.480 3.510 3.277 3.360 26,431 -0.32(-8.70%)
Apr 14, 2020 3.820 3.820 3.600 3.680 51,558 -0.10(-2.65%)
Apr 13, 2020 3.940 4.260 3.720 3.780 27,250 -0.16(-4.06%)
Apr 09, 2020 4.000 4.050 3.750 3.940 34,000 +0.04(+1.03%)
Apr 08, 2020 3.550 3.990 3.550 3.900 30,184 +0.47(+13.70%)
Apr 07, 2020 3.580 3.920 3.330 3.430 39,191 -0.18(-4.99%)
Apr 06, 2020 3.430 3.670 3.430 3.610 50,781 +0.31(+9.39%)
Apr 03, 2020 3.370 3.420 3.260 3.300 18,200 -0.20(-5.71%)
Apr 02, 2020 3.810 3.944 3.440 3.500 36,409 -0.35(-9.09%)
Apr 01, 2020 4.060 4.090 3.832 3.850 45,736 -0.45(-10.47%)
Mar 31, 2020 3.680 4.300 3.680 4.300 51,188 +0.48(+12.57%)
Mar 30, 2020 3.830 3.830 3.433 3.820 38,846 -0.08(-2.05%)
Mar 27, 2020 4.110 4.110 3.860 3.900 31,800 -0.34(-8.02%)
Mar 26, 2020 4.680 4.720 3.990 4.240 54,560 -0.41(-8.82%)
Mar 25, 2020 4.160 4.990 4.160 4.650 46,131 +0.40(+9.41%)
Mar 24, 2020 3.210 4.251 3.210 4.250 63,405 +1.06(+33.23%)
Mar 23, 2020 3.200 3.230 2.750 3.190 49,516 -0.01(-0.31%)
Mar 20, 2020 3.050 3.230 3.020 3.200 140,800 +0.12(+3.90%)
Mar 19, 2020 2.860 4.260 2.525 3.080 124,832 +0.14(+4.76%)
Mar 18, 2020 4.410 4.665 2.550 2.940 181,624 -1.60(-35.24%)
Mar 17, 2020 3.990 4.540 3.120 4.540 77,466 +0.60(+15.23%)
Mar 16, 2020 4.010 4.260 3.870 3.940 152,025 -0.38(-8.80%)
Mar 13, 2020 4.350 4.489 3.960 4.320 88,800 +0.11(+2.61%)
Mar 12, 2020 4.090 4.440 4.000 4.210 173,119 -0.13(-3.00%)
Mar 11, 2020 4.730 4.730 4.290 4.340 76,098 -0.51(-10.52%)
Mar 10, 2020 5.020 5.210 4.670 4.850 42,525 -0.03(-0.61%)
Mar 09, 2020 6.150 6.150 4.840 4.880 206,517 -1.79(-26.84%)
Mar 06, 2020 6.670 6.830 6.580 6.670 57,200 -0.14(-2.06%)
Mar 05, 2020 7.020 7.090 6.710 6.810 87,025 -0.30(-4.22%)
Mar 04, 2020 7.110 7.120 7.000 7.110 46,529 +0.01(+0.14%)
Mar 03, 2020 7.050 7.200 7.010 7.100 144,562 +0.00(+0.00%)
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.