Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.490	5.780	5.335	5.420	20,153	-0.07(-1.28%)
Apr 27, 2023	5.500	5.570	5.190	5.490	20,351	+0.06(+1.10%)
Apr 26, 2023	5.380	5.490	5.180	5.430	9,904	-0.01(-0.18%)
Apr 25, 2023	5.590	5.660	5.290	5.440	9,879	-0.16(-2.86%)
Apr 24, 2023	5.720	5.980	5.600	5.600	4,163	-0.15(-2.61%)
Apr 21, 2023	5.550	5.800	5.550	5.750	25,211	+0.12(+2.13%)
Apr 20, 2023	5.640	5.750	5.480	5.630	11,485	-0.07(-1.23%)
Apr 19, 2023	5.650	5.760	5.520	5.700	50,756	+0.08(+1.42%)
Apr 18, 2023	5.680	5.680	5.605	5.620	4,566	-0.10(-1.75%)
Apr 17, 2023	5.630	5.740	5.560	5.720	22,427	+0.02(+0.35%)
Apr 14, 2023	5.730	5.860	5.650	5.700	15,829	+0.05(+0.88%)
Apr 13, 2023	5.690	5.860	5.550	5.650	86,082	-0.06(-1.05%)
Apr 12, 2023	5.770	5.810	5.450	5.710	21,901	+0.03(+0.53%)
Apr 11, 2023	5.500	6.070	5.410	5.680	41,728	+0.18(+3.27%)
Apr 10, 2023	5.390	5.690	5.310	5.500	44,497	-0.06(-1.08%)
Apr 06, 2023	5.403	5.650	5.403	5.560	18,571	-0.02(-0.36%)
Apr 05, 2023	5.380	5.790	5.380	5.580	8,249	+0.00(+0.00%)
Apr 04, 2023	5.680	5.680	5.510	5.580	47,347	-0.08(-1.41%)

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.