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, 2022 6.210 6.255 6.120 6.180 10,463 -0.05(-0.80%)
Feb 25, 2022 6.140 6.230 6.120 6.230 9,432 +0.10(+1.63%)
Feb 24, 2022 6.180 6.130 6.050 6.130 15,276 -0.12(-1.92%)
Feb 23, 2022 6.200 6.250 6.160 6.250 37,849 +0.09(+1.46%)
Feb 22, 2022 6.130 6.230 6.060 6.160 24,750 +0.05(+0.82%)
Feb 18, 2022 6.110 0 +0.06(+0.99%)
Feb 17, 2022 6.030 6.060 6.000 6.050 23,114 +0.02(+0.33%)
Feb 16, 2022 6.050 6.074 6.000 6.030 4,579 -0.01(-0.17%)
Feb 15, 2022 6.000 6.050 5.910 6.040 27,994 +0.06(+1.00%)
Feb 14, 2022 5.980 6.020 5.950 5.980 20,754 +0.01(+0.17%)
Feb 11, 2022 5.940 6.010 5.930 5.970 12,509 +0.02(+0.34%)
Feb 10, 2022 6.030 6.089 5.930 5.950 19,479 -0.06(-1.00%)
Feb 09, 2022 5.990 6.090 5.980 6.010 11,052 +0.04(+0.67%)
Feb 08, 2022 5.950 6.070 5.900 5.970 25,292 -0.03(-0.50%)
Feb 07, 2022 5.920 6.060 5.920 6.000 9,610 -0.07(-1.15%)
Feb 04, 2022 6.030 6.100 5.902 6.070 21,686 +0.03(+0.50%)
Feb 03, 2022 5.978 5.960 6.040 43,135 -0.02(-0.33%)
Feb 02, 2022 6.090 6.090 5.950 6.060 372,546 +0.00(+0.00%)
Feb 01, 2022 5.895 6.200 5.895 6.060 41,385 +0.11(+1.85%)
Jan 31, 2022 5.800 5.990 5.950 18,787 +0.15(+2.59%)
Jan 28, 2022 5.800 5.900 5.780 5.800 33,369 -0.15(-2.52%)
Jan 27, 2022 6.000 6.040 5.880 5.950 29,307 -0.01(-0.17%)
Jan 26, 2022 5.980 6.034 5.890 5.960 38,282 -0.02(-0.33%)
Jan 25, 2022 5.980 6.090 5.823 5.980 47,468 -0.07(-1.16%)
Jan 24, 2022 6.190 6.315 5.910 6.050 352,417 -0.05(-0.82%)
Jan 21, 2022 5.810 6.270 5.810 6.100 395,373 +0.31(+5.35%)
Jan 20, 2022 5.810 5.830 5.770 5.790 68,143 -0.04(-0.69%)
Jan 19, 2022 5.840 5.840 5.770 5.830 26,882 +0.00(+0.00%)
Jan 18, 2022 5.780 5.890 5.750 5.830 40,264 +0.03(+0.52%)
Jan 14, 2022 5.800 0 +0.00(+0.00%)
Jan 13, 2022 5.770 5.800 5.750 5.800 14,063 +0.02(+0.35%)
Jan 12, 2022 5.780 5.800 5.770 5.780 17,891 +0.00(+0.00%)
Jan 11, 2022 5.830 5.830 5.760 5.780 7,822 -0.03(-0.52%)
Jan 10, 2022 5.820 5.850 5.680 5.810 28,560 -0.03(-0.51%)
Jan 07, 2022 5.760 5.850 5.760 5.840 15,686 -0.01(-0.17%)
Jan 06, 2022 5.827 5.895 5.720 5.850 25,583 +0.03(+0.52%)
Jan 05, 2022 5.760 5.900 5.760 5.820 24,826 +0.05(+0.87%)
Jan 04, 2022 5.790 5.840 5.770 5.770 26,080 +0.01(+0.17%)
Jan 03, 2022 5.750 5.843 5.670 5.760 29,935 +0.01(+0.17%)
Dec 31, 2021 5.740 5.800 5.670 5.750 27,356 +0.03(+0.52%)
Dec 30, 2021 5.650 5.840 5.650 5.720 15,657 +0.09(+1.60%)
Dec 29, 2021 5.670 5.749 5.580 5.630 33,651 +0.00(+0.00%)
Dec 28, 2021 5.590 5.690 5.530 5.630 29,594 +0.06(+1.08%)
Dec 27, 2021 5.550 5.620 5.440 5.570 33,929 +0.03(+0.54%)
Dec 23, 2021 5.500 5.580 5.442 5.540 82,116 +0.04(+0.82%)
Dec 22, 2021 5.490 5.580 5.480 5.495 51,843 +0.01(+0.27%)
Dec 21, 2021 5.420 5.510 5.360 5.480 28,152 +0.12(+2.24%)
Dec 20, 2021 5.270 5.360 5.250 5.360 17,154 -0.08(-1.47%)
Dec 17, 2021 5.470 5.470 5.260 5.440 35,721 -0.09(-1.72%)
Dec 16, 2021 5.560 5.580 5.510 5.535 24,124 -0.01(-0.27%)
Dec 15, 2021 5.300 5.920 5.210 5.550 115,000 +0.24(+4.52%)
Dec 14, 2021 5.370 5.370 5.250 5.310 17,787 +0.05(+0.95%)
Dec 13, 2021 5.260 5.370 5.227 5.260 17,232 -0.04(-0.75%)
Dec 10, 2021 5.375 5.375 5.250 5.300 13,818 +0.00(+0.00%)
Dec 09, 2021 5.210 5.350 5.210 5.300 17,033 -0.04(-0.75%)
Dec 08, 2021 5.320 5.385 5.320 5.340 6,898 +0.03(+0.56%)
Dec 07, 2021 5.270 5.350 5.250 5.310 12,635 +0.05(+0.95%)
Dec 06, 2021 5.290 5.400 5.200 5.260 24,754 +0.01(+0.19%)
Dec 03, 2021 5.310 5.400 5.200 5.250 15,647 -0.19(-3.49%)
Dec 02, 2021 5.310 5.455 5.310 5.440 9,492 +0.17(+3.23%)
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.