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 UNCHANGED
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 (%)
Oct 30, 2020 3.450 3.700 3.450 3.530 75,000 +0.03(+0.86%)
Oct 29, 2020 3.680 3.790 3.350 3.500 118,800 -0.22(-5.91%)
Oct 28, 2020 3.750 3.750 3.620 3.720 77,597 -0.03(-0.80%)
Oct 27, 2020 3.780 3.830 3.740 3.750 20,915 -0.07(-1.83%)
Oct 26, 2020 3.900 3.920 3.790 3.820 34,381 -0.13(-3.29%)
Oct 23, 2020 3.970 4.000 3.900 3.950 54,400 +0.06(+1.54%)
Oct 22, 2020 3.900 4.030 3.845 3.890 251,765 +0.02(+0.52%)
Oct 21, 2020 3.852 3.955 3.840 3.870 63,701 -0.01(-0.26%)
Oct 20, 2020 3.820 3.925 3.800 3.880 44,075 +0.11(+2.92%)
Oct 19, 2020 3.850 3.886 3.770 3.770 23,175 -0.08(-2.08%)
Oct 16, 2020 3.800 3.850 3.750 3.850 54,400 +0.00(+0.00%)
Oct 15, 2020 3.660 3.860 3.600 3.850 73,934 +0.04(+1.05%)
Oct 14, 2020 3.690 3.970 3.660 3.810 108,357 +0.07(+1.87%)
Oct 13, 2020 3.610 3.779 3.510 3.740 73,992 +0.17(+4.76%)
Oct 12, 2020 3.380 3.580 3.380 3.570 26,367 +0.03(+0.85%)
Oct 09, 2020 3.640 3.710 3.530 3.540 28,600 -0.05(-1.39%)
Oct 08, 2020 3.500 3.610 3.340 3.590 62,135 +0.13(+3.76%)
Oct 07, 2020 3.280 3.500 3.220 3.460 128,525 +0.33(+10.54%)
Oct 06, 2020 3.180 3.280 3.050 3.130 58,612 -0.05(-1.57%)
Oct 05, 2020 3.200 3.220 3.110 3.180 45,161 +0.04(+1.27%)
Oct 02, 2020 2.990 3.150 2.990 3.140 36,600 +0.11(+3.63%)
Oct 01, 2020 3.030 3.070 2.997 3.030 22,044 +0.02(+0.66%)
Sep 30, 2020 3.060 3.090 2.980 3.010 55,562 -0.04(-1.31%)
Sep 29, 2020 3.150 3.150 3.010 3.050 23,117 -0.10(-3.17%)
Sep 28, 2020 3.080 3.305 3.080 3.150 61,361 +0.10(+3.28%)
Sep 25, 2020 3.010 3.060 3.000 3.050 16,200 +0.04(+1.33%)
Sep 24, 2020 3.050 3.070 2.910 3.010 87,410 +0.01(+0.33%)
Sep 23, 2020 3.010 3.090 2.990 3.000 96,730 -0.03(-0.99%)
Sep 22, 2020 3.050 3.060 2.920 3.030 145,081 +0.03(+1.00%)
Sep 21, 2020 2.930 3.030 2.890 3.000 87,516 +0.03(+1.01%)
Sep 18, 2020 3.080 3.080 2.930 2.970 166,900 -0.07(-2.30%)
Sep 17, 2020 3.030 3.115 2.980 3.040 193,125 +0.00(+0.00%)
Sep 16, 2020 3.050 3.100 3.020 3.040 51,104 +0.01(+0.33%)
Sep 15, 2020 3.030 3.060 3.010 3.030 53,530 +0.00(+0.00%)
Sep 14, 2020 3.050 3.050 3.010 3.030 38,895 +0.03(+1.00%)
Sep 11, 2020 3.060 3.060 3.000 3.000 38,700 -0.05(-1.64%)
Sep 10, 2020 3.110 3.130 3.040 3.050 53,316 -0.03(-0.97%)
Sep 09, 2020 3.110 3.189 3.030 3.080 41,617 +0.02(+0.65%)
Sep 08, 2020 3.160 3.160 3.050 3.060 24,301 -0.12(-3.77%)
Sep 04, 2020 3.060 3.200 3.020 3.180 53,600 +0.16(+5.30%)
Sep 03, 2020 3.030 3.050 2.960 3.020 46,920 +0.05(+1.68%)
Sep 02, 2020 3.020 3.030 2.970 2.970 192,768 -0.04(-1.33%)
Sep 01, 2020 2.950 3.020 2.910 3.010 49,100 +0.04(+1.35%)
Aug 31, 2020 3.000 3.020 2.970 2.970 41,190 -0.06(-1.98%)
Aug 28, 2020 3.040 3.060 2.980 3.030 30,000 +0.03(+1.00%)
Aug 27, 2020 3.030 3.115 2.970 3.000 58,018 -0.03(-0.99%)
Aug 26, 2020 3.100 3.100 3.010 3.030 48,293 -0.04(-1.30%)
Aug 25, 2020 3.240 3.250 3.030 3.070 57,668 -0.03(-0.97%)
Aug 24, 2020 3.030 3.120 3.030 3.100 77,297 +0.06(+1.97%)
Aug 21, 2020 3.180 3.190 3.030 3.040 72,000 -0.16(-5.00%)
Aug 20, 2020 3.250 3.250 3.130 3.200 48,916 -0.09(-2.74%)
Aug 19, 2020 3.400 3.420 3.260 3.290 30,346 -0.14(-4.08%)
Aug 18, 2020 3.520 3.560 3.400 3.430 37,147 -0.03(-0.87%)
Aug 17, 2020 3.420 3.470 3.390 3.460 28,411 -0.01(-0.29%)
Aug 14, 2020 3.360 3.520 3.360 3.470 52,900 +0.02(+0.58%)
Aug 13, 2020 3.500 3.546 3.430 3.450 17,455 -0.05(-1.43%)
Aug 12, 2020 3.590 3.650 3.400 3.500 34,704 -0.06(-1.69%)
Aug 11, 2020 3.500 3.740 3.489 3.560 173,843 +0.12(+3.49%)
Aug 10, 2020 3.360 3.510 3.360 3.440 63,217 +0.08(+2.38%)
Aug 07, 2020 3.100 3.360 3.100 3.360 86,200 +0.27(+8.74%)
Aug 06, 2020 3.050 3.140 3.030 3.090 159,151 +0.07(+2.32%)
Aug 05, 2020 3.050 3.060 2.970 3.020 245,929 +0.00(+0.00%)
Aug 04, 2020 3.150 3.150 3.000 3.020 67,250 -0.11(-3.51%)
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.