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 )

4.960 +0.230 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Feb 01, 2024 5.330 5.430 5.230 5.360 40,162 -0.05(-0.92%)
Jan 31, 2024 5.590 5.600 5.400 5.410 18,320 -0.15(-2.70%)
Jan 30, 2024 5.460 5.610 5.460 5.560 17,902 +0.09(+1.65%)
Jan 29, 2024 5.351 5.500 5.297 5.470 153,877 +0.13(+2.43%)
Jan 26, 2024 5.480 5.480 5.340 5.340 14,998 -0.08(-1.48%)
Jan 25, 2024 5.500 5.500 5.370 5.420 33,293 -0.02(-0.37%)
Jan 24, 2024 5.410 5.450 5.350 5.440 22,813 +0.17(+3.23%)
Jan 23, 2024 5.500 5.500 5.260 5.270 125,708 -0.18(-3.30%)
Jan 22, 2024 5.420 5.475 5.420 5.450 15,480 +0.03(+0.55%)
Jan 19, 2024 5.300 5.420 5.200 5.420 194,638 +0.16(+3.04%)
Jan 18, 2024 5.220 5.260 5.220 5.260 22,326 +0.03(+0.57%)
Jan 17, 2024 5.260 5.390 5.220 5.230 13,859 -0.02(-0.38%)
Jan 16, 2024 5.320 5.320 5.240 5.250 18,246 -0.07(-1.32%)
Jan 12, 2024 5.310 5.490 5.300 5.320 22,266 +0.07(+1.33%)
Jan 11, 2024 5.270 5.270 5.165 5.250 25,235 -0.01(-0.19%)
Jan 10, 2024 5.120 5.280 5.110 5.260 23,877 +0.12(+2.33%)
Jan 09, 2024 5.260 5.270 5.100 5.140 21,198 -0.20(-3.75%)
Jan 08, 2024 5.410 5.410 5.240 5.340 12,866 -0.02(-0.37%)
Jan 05, 2024 5.340 5.530 5.280 5.360 20,354 -0.02(-0.37%)
Jan 04, 2024 5.560 5.560 5.375 5.380 21,889 -0.11(-2.00%)
Jan 03, 2024 5.720 5.720 5.450 5.490 24,111 -0.20(-3.51%)
Jan 02, 2024 5.730 5.770 5.685 5.690 16,190 -0.08(-1.39%)
Dec 29, 2023 5.850 5.870 5.770 5.770 14,162 -0.06(-1.03%)
Dec 28, 2023 5.770 5.830 5.770 5.830 15,755 +0.02(+0.34%)
Dec 27, 2023 5.740 5.830 5.740 5.810 20,523 +0.05(+0.87%)
Dec 26, 2023 5.750 5.850 5.711 5.760 43,546 +0.00(+0.00%)
Dec 22, 2023 5.840 5.840 5.650 5.760 110,282 -0.09(-1.54%)
Dec 21, 2023 5.790 5.890 5.710 5.850 28,566 +0.10(+1.74%)
Dec 20, 2023 5.760 5.930 5.660 5.750 51,948 +0.03(+0.52%)
Dec 19, 2023 5.730 5.830 5.585 5.720 22,452 +0.04(+0.70%)
Dec 18, 2023 5.920 5.920 5.660 5.680 36,265 -0.24(-4.05%)
Dec 15, 2023 5.990 5.990 5.710 5.920 103,829 -0.02(-0.34%)
Dec 14, 2023 5.920 6.010 5.850 5.940 60,672 +0.01(+0.17%)
Dec 13, 2023 5.700 5.950 5.650 5.930 43,897 +0.28(+4.96%)
Dec 12, 2023 5.720 5.720 5.575 5.650 12,474 -0.02(-0.35%)
Dec 11, 2023 5.700 5.870 5.531 5.670 34,386 -0.03(-0.53%)
Dec 08, 2023 5.700 5.725 5.685 5.700 14,451 +0.00(+0.00%)
Dec 07, 2023 5.660 5.730 5.650 5.700 16,266 +0.03(+0.53%)
Dec 06, 2023 5.680 5.804 5.510 5.670 35,074 +0.03(+0.53%)
Dec 05, 2023 5.730 5.780 5.600 5.640 22,157 -0.10(-1.74%)
Dec 04, 2023 5.690 5.830 5.690 5.740 24,522 +0.06(+1.06%)
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.