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 )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2021 5.400 5.450 5.270 5.270 66,314 -0.12(-2.23%)
Nov 30, 2021 5.380 5.390 5.220 5.390 28,711 +0.08(+1.51%)
Nov 29, 2021 5.340 5.340 5.310 5.310 4,906 +0.01(+0.19%)
Nov 26, 2021 5.340 5.400 5.270 5.300 17,941 -0.13(-2.39%)
Nov 24, 2021 5.390 5.500 5.307 5.430 15,473 +0.02(+0.37%)
Nov 23, 2021 5.460 5.500 5.390 5.410 16,859 +0.01(+0.19%)
Nov 22, 2021 5.480 5.500 5.390 5.400 31,623 +0.02(+0.37%)
Nov 19, 2021 5.400 5.440 5.330 5.380 21,060 -0.02(-0.37%)
Nov 18, 2021 5.364 5.420 5.350 5.400 27,555 +0.00(+0.00%)
Nov 17, 2021 5.360 5.400 5.360 5.400 9,755 +0.01(+0.19%)
Nov 16, 2021 5.400 5.430 5.370 5.390 6,383 +0.00(+0.00%)
Nov 15, 2021 5.430 5.470 5.320 5.390 25,648 +0.00(+0.00%)
Nov 12, 2021 5.330 5.400 5.320 5.390 5,079 +0.07(+1.32%)
Nov 11, 2021 5.290 5.370 5.280 5.320 74,166 +0.01(+0.19%)
Nov 10, 2021 5.340 5.300 5.310 13,783 -0.01(-0.19%)
Nov 09, 2021 5.290 5.330 5.230 5.320 10,389 +0.05(+0.95%)
Nov 08, 2021 5.390 5.415 5.270 5.270 137,421 -0.14(-2.59%)
Nov 05, 2021 5.390 5.675 5.390 5.410 36,425 +0.01(+0.19%)
Nov 04, 2021 5.620 5.620 5.400 5.400 23,614 -0.24(-4.26%)
Nov 03, 2021 5.410 5.720 5.410 5.640 49,276 +0.20(+3.68%)
Nov 02, 2021 5.430 5.580 5.270 5.440 31,635 +0.02(+0.37%)
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.