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 )

4.900 -0.080 (-1.61%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 3, 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 31, 2022 6.400 6.534 6.350 6.370 36,721 -0.03(-0.47%)
Oct 28, 2022 6.300 6.455 6.230 6.400 28,263 +0.14(+2.24%)
Oct 27, 2022 6.330 6.330 6.160 6.260 19,820 -0.02(-0.32%)
Oct 26, 2022 6.190 6.385 6.110 6.280 28,665 +0.11(+1.78%)
Oct 25, 2022 6.110 6.190 6.110 6.170 25,030 +0.02(+0.33%)
Oct 24, 2022 6.120 6.170 6.010 6.150 15,868 +0.02(+0.33%)
Oct 21, 2022 6.080 6.200 6.000 6.130 28,035 +0.10(+1.66%)
Oct 20, 2022 6.220 6.220 6.010 6.030 27,032 -0.16(-2.58%)
Oct 19, 2022 6.240 6.290 6.150 6.190 57,989 -0.04(-0.64%)
Oct 18, 2022 6.140 6.255 6.140 6.230 39,922 +0.13(+2.13%)
Oct 17, 2022 6.070 6.100 6.030 6.100 40,045 +0.06(+0.99%)
Oct 14, 2022 6.070 6.100 6.020 6.040 31,383 -0.03(-0.49%)
Oct 13, 2022 6.010 6.100 6.000 6.070 37,765 +0.06(+1.00%)
Oct 12, 2022 6.000 6.040 5.980 6.010 20,809 -0.01(-0.17%)
Oct 11, 2022 6.095 6.095 6.000 6.020 13,122 -0.01(-0.17%)
Oct 10, 2022 5.970 6.060 5.930 6.030 44,046 +0.08(+1.34%)
Oct 07, 2022 5.920 5.960 5.830 5.950 29,606 -0.05(-0.83%)
Oct 06, 2022 6.010 6.035 5.990 6.000 31,101 -0.03(-0.50%)
Oct 05, 2022 6.000 6.080 5.930 6.030 101,123 -0.06(-0.99%)
Oct 04, 2022 6.060 6.250 6.060 6.090 48,112 +0.04(+0.66%)
Oct 03, 2022 6.040 6.080 6.020 6.050 48,822 +0.02(+0.33%)
Sep 30, 2022 6.000 6.120 5.980 6.030 30,714 +0.00(+0.00%)
Sep 29, 2022 6.020 6.070 5.960 6.030 63,020 -0.04(-0.66%)
Sep 28, 2022 5.880 6.100 5.840 6.070 49,594 +0.24(+4.12%)
Sep 27, 2022 5.850 5.890 5.780 5.830 44,871 -0.02(-0.34%)
Sep 26, 2022 5.990 5.990 5.843 5.850 26,727 -0.10(-1.68%)
Sep 23, 2022 6.020 6.020 5.840 5.950 52,588 -0.05(-0.83%)
Sep 22, 2022 5.880 6.030 5.840 6.000 70,957 -0.02(-0.33%)
Sep 21, 2022 6.230 6.250 6.010 6.020 86,464 -0.19(-3.06%)
Sep 20, 2022 6.040 6.230 6.010 6.210 69,724 +0.01(+0.16%)
Sep 19, 2022 6.050 6.210 5.910 6.200 112,377 +0.09(+1.47%)
Sep 16, 2022 5.750 6.140 5.650 6.110 332,691 +0.32(+5.53%)
Sep 15, 2022 5.780 5.910 5.730 5.790 81,563 -0.03(-0.52%)
Sep 14, 2022 5.800 5.850 5.740 5.820 69,937 +0.02(+0.34%)
Sep 13, 2022 5.850 5.910 5.745 5.800 61,182 -0.15(-2.52%)
Sep 12, 2022 5.900 5.990 5.880 5.950 48,586 +0.04(+0.68%)
Sep 09, 2022 5.960 5.970 5.880 5.910 31,756 -0.01(-0.17%)
Sep 08, 2022 5.840 5.930 5.770 5.920 45,690 +0.07(+1.20%)
Sep 07, 2022 5.760 5.860 5.740 5.850 72,998 +0.06(+1.04%)
Sep 06, 2022 5.900 5.900 5.750 5.790 68,534 -0.06(-1.03%)
Sep 02, 2022 5.840 5.910 5.770 5.850 46,272 +0.01(+0.17%)
Sep 01, 2022 5.970 5.970 5.770 5.840 53,477 -0.05(-0.85%)
Aug 31, 2022 5.990 5.990 5.820 5.890 65,879 -0.11(-1.83%)
Aug 30, 2022 5.980 6.050 5.910 6.000 58,351 +0.05(+0.84%)
Aug 29, 2022 5.970 6.040 5.930 5.950 33,874 -0.11(-1.82%)
Aug 26, 2022 6.070 6.180 6.060 6.060 44,170 -0.05(-0.82%)
Aug 25, 2022 6.090 6.150 6.090 6.110 27,845 +0.05(+0.83%)
Aug 24, 2022 6.050 6.070 5.980 6.060 30,765 +0.06(+1.00%)
Aug 23, 2022 6.060 6.080 5.980 6.000 22,201 -0.03(-0.50%)
Aug 22, 2022 6.030 6.090 5.970 6.030 31,581 +0.00(+0.00%)
Aug 19, 2022 6.020 6.060 5.970 6.030 37,731 -0.03(-0.50%)
Aug 18, 2022 6.030 6.090 6.020 6.060 18,577 +0.05(+0.83%)
Aug 17, 2022 6.040 6.060 5.950 6.010 136,642 -0.03(-0.50%)
Aug 16, 2022 6.000 6.080 5.990 6.040 26,775 +0.04(+0.67%)
Aug 15, 2022 6.020 6.090 5.920 6.000 103,542 -0.03(-0.50%)
Aug 12, 2022 6.100 6.100 5.960 6.030 46,469 +0.03(+0.50%)
Aug 11, 2022 5.980 6.030 5.950 6.000 32,181 +0.02(+0.33%)
Aug 10, 2022 5.960 6.000 5.940 5.980 25,223 +0.05(+0.84%)
Aug 09, 2022 5.860 6.000 5.810 5.930 44,179 +0.06(+1.02%)
Aug 08, 2022 5.830 5.940 5.830 5.870 34,156 +0.00(+0.00%)
Aug 05, 2022 5.760 5.870 5.750 5.870 38,930 +0.11(+1.91%)
Aug 04, 2022 5.760 5.800 5.635 5.760 22,662 +0.02(+0.35%)
Aug 03, 2022 5.850 5.850 5.720 5.740 35,432 -0.10(-1.71%)
Aug 02, 2022 6.080 6.170 5.750 5.840 97,122 -0.23(-3.79%)
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.