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 )

5.300 +0.080 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022 6.530 6.650 6.530 6.620 46,642 +0.02(+0.30%)
May 27, 2022 6.490 6.710 6.490 6.600 37,226 +0.09(+1.38%)
May 26, 2022 6.510 6.675 6.500 6.510 30,283 +0.04(+0.62%)
May 25, 2022 6.380 6.500 6.380 6.470 22,845 +0.04(+0.62%)
May 24, 2022 6.390 6.440 6.290 6.430 34,325 -0.02(-0.31%)
May 23, 2022 6.670 6.690 6.440 6.450 34,423 -0.14(-2.12%)
May 20, 2022 6.660 6.670 6.470 6.590 50,158 -0.02(-0.30%)
May 19, 2022 6.700 6.740 6.590 6.610 69,583 -0.09(-1.34%)
May 18, 2022 6.720 6.740 6.630 6.700 89,352 +0.00(+0.00%)
May 17, 2022 6.720 6.740 6.620 6.700 98,207 +0.00(+0.00%)
May 16, 2022 6.560 6.700 6.535 6.700 78,147 +0.13(+1.98%)
May 13, 2022 6.400 6.590 6.400 6.570 77,346 +0.06(+0.92%)
May 12, 2022 6.370 6.570 6.370 6.510 80,234 +0.02(+0.31%)
May 11, 2022 6.170 6.590 5.950 6.490 91,664 +0.28(+4.51%)
May 10, 2022 6.700 6.710 6.180 6.210 61,715 -0.49(-7.31%)
May 09, 2022 6.710 6.760 6.610 6.700 66,766 -0.02(-0.30%)
May 06, 2022 6.710 6.880 6.680 6.720 70,256 -0.08(-1.18%)
May 05, 2022 6.800 6.820 6.670 6.800 60,512 +0.00(+0.00%)
May 04, 2022 6.850 6.870 6.740 6.800 52,955 -0.01(-0.15%)
May 03, 2022 6.830 6.870 6.470 6.810 61,922 +0.01(+0.15%)
May 02, 2022 6.960 7.020 6.640 6.800 58,435 -0.03(-0.44%)
Apr 29, 2022 6.950 6.990 6.770 6.830 40,741 -0.17(-2.43%)
Apr 28, 2022 6.860 7.000 6.840 7.000 53,352 +0.15(+2.19%)
Apr 27, 2022 6.700 6.900 6.680 6.850 64,270 +0.13(+1.93%)
Apr 26, 2022 6.800 6.800 6.570 6.720 61,548 -0.10(-1.47%)
Apr 25, 2022 6.820 6.860 6.600 6.820 52,721 -0.06(-0.87%)
Apr 22, 2022 6.810 6.930 6.690 6.880 42,347 +0.04(+0.58%)
Apr 21, 2022 6.990 7.040 6.840 6.840 27,091 -0.17(-2.43%)
Apr 20, 2022 6.880 7.070 6.880 7.010 42,082 +0.10(+1.45%)
Apr 19, 2022 6.640 6.930 6.640 6.910 40,808 +0.23(+3.44%)
Apr 18, 2022 6.850 6.960 6.620 6.680 69,794 -0.22(-3.19%)
Apr 14, 2022 6.920 6.975 6.850 6.900 24,020 -0.08(-1.15%)
Apr 13, 2022 6.940 6.990 6.940 6.980 32,569 +0.00(+0.00%)
Apr 12, 2022 6.940 7.050 6.935 6.980 84,360 +0.03(+0.43%)
Apr 11, 2022 6.990 7.130 6.890 6.950 33,464 -0.05(-0.71%)
Apr 08, 2022 7.040 7.140 6.950 7.000 34,595 -0.08(-1.13%)
Apr 07, 2022 7.000 7.130 6.890 7.080 97,244 +0.05(+0.71%)
Apr 06, 2022 7.090 7.115 6.990 7.030 52,024 -0.07(-0.99%)
Apr 05, 2022 7.010 7.130 6.960 7.100 33,742 +0.03(+0.42%)
Apr 04, 2022 6.950 7.160 6.900 7.070 41,688 +0.02(+0.28%)
Apr 01, 2022 7.160 7.180 7.000 7.050 34,716 -0.05(-0.70%)
Mar 31, 2022 6.900 7.100 6.752 7.100 153,164 +0.20(+2.90%)
Mar 30, 2022 6.960 6.960 6.760 6.900 26,146 -0.03(-0.43%)
Mar 29, 2022 6.740 6.990 6.680 6.930 125,307 +0.15(+2.21%)
Mar 28, 2022 6.860 6.860 6.660 6.780 19,699 -0.04(-0.59%)
Mar 25, 2022 6.635 6.890 6.635 6.820 35,604 -0.03(-0.44%)
Mar 24, 2022 6.830 6.850 6.770 6.850 31,269 +0.11(+1.63%)
Mar 23, 2022 6.620 6.880 6.620 6.740 12,441 -0.13(-1.89%)
Mar 22, 2022 6.890 6.890 6.780 6.870 25,022 +0.02(+0.29%)
Mar 21, 2022 6.850 6.949 6.738 6.850 31,242 -0.07(-1.01%)
Mar 18, 2022 6.540 6.930 6.420 6.920 147,900 +0.35(+5.33%)
Mar 17, 2022 6.700 6.805 6.470 6.570 38,932 -0.33(-4.78%)
Mar 16, 2022 6.679 6.950 6.679 6.900 417,493 +0.12(+1.77%)
Mar 15, 2022 6.597 6.868 6.597 6.780 17,661 -0.08(-1.17%)
Mar 14, 2022 6.820 7.120 6.820 6.860 19,380 +0.07(+1.03%)
Mar 11, 2022 6.790 6.915 6.720 6.790 21,755 -0.01(-0.15%)
Mar 10, 2022 6.970 7.260 6.660 6.800 43,964 -0.12(-1.73%)
Mar 09, 2022 6.540 6.970 6.540 6.920 27,237 +0.37(+5.65%)
Mar 08, 2022 6.480 6.650 6.320 6.550 236,898 +0.19(+2.99%)
Mar 07, 2022 6.530 6.610 6.360 6.360 31,425 -0.30(-4.50%)
Mar 04, 2022 6.430 6.660 6.350 6.660 32,667 +0.16(+2.46%)
Mar 03, 2022 6.300 6.530 6.300 6.500 21,599 +0.23(+3.67%)
Mar 02, 2022 6.100 6.340 6.100 6.270 17,188 +0.18(+2.96%)
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.