Skip to main content

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

5.120 +0.020 (+0.39%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.110 5.235 5.020 5.100 30,015 -0.05(-0.97%)
Mar 26, 2024 5.330 5.340 5.150 5.150 29,982 -0.18(-3.38%)
Mar 25, 2024 4.960 5.358 4.960 5.330 161,163 +0.37(+7.46%)
Mar 22, 2024 5.310 5.310 4.960 4.960 51,773 -0.32(-6.06%)
Mar 21, 2024 5.150 5.280 5.150 5.280 34,981 +0.10(+1.93%)
Mar 20, 2024 5.050 5.210 5.030 5.180 20,302 +0.17(+3.39%)
Mar 19, 2024 5.000 5.080 5.000 5.010 11,851 +0.01(+0.20%)
Mar 18, 2024 5.190 5.240 5.000 5.000 31,433 -0.18(-3.47%)
Mar 15, 2024 5.000 5.180 5.000 5.180 77,872 +0.17(+3.39%)
Mar 14, 2024 5.030 5.150 5.010 5.010 30,740 -0.07(-1.38%)
Mar 13, 2024 5.050 5.080 5.050 5.080 15,902 +0.01(+0.20%)
Mar 12, 2024 5.190 5.210 5.070 5.070 10,837 -0.11(-2.12%)
Mar 11, 2024 5.170 5.205 5.170 5.180 8,321 +0.03(+0.58%)
Mar 08, 2024 5.050 5.160 5.020 5.150 18,454 +0.17(+3.41%)
Mar 07, 2024 5.030 5.150 4.980 4.980 22,459 -0.01(-0.20%)
Mar 06, 2024 5.010 5.050 4.930 4.990 40,219 -0.02(-0.40%)
Mar 05, 2024 5.060 5.090 4.960 5.010 116,611 -0.04(-0.79%)
Mar 04, 2024 5.020 5.050 5.020 5.050 10,558 +0.04(+0.80%)
Mar 01, 2024 5.010 5.080 5.010 5.010 19,738 -0.03(-0.60%)
Feb 29, 2024 5.040 5.090 5.010 5.040 14,625 +0.08(+1.61%)
Feb 28, 2024 5.000 5.030 4.960 4.960 19,068 -0.07(-1.29%)
Feb 27, 2024 5.000 5.070 5.000 5.025 20,087 +0.04(+0.70%)
Feb 26, 2024 5.100 5.100 4.980 4.990 13,854 -0.08(-1.58%)
Feb 23, 2024 5.113 5.130 5.055 5.070 7,683 +0.00(+0.00%)
Feb 22, 2024 5.120 5.140 5.040 5.070 68,913 -0.08(-1.55%)
Feb 21, 2024 5.170 5.200 5.110 5.150 23,037 +0.01(+0.19%)
Feb 20, 2024 5.210 5.330 5.110 5.140 31,788 -0.14(-2.65%)
Feb 16, 2024 5.330 5.330 5.270 5.280 16,195 -0.05(-0.94%)
Feb 15, 2024 5.310 5.410 5.300 5.330 35,417 +0.06(+1.14%)
Feb 14, 2024 5.295 5.295 5.200 5.270 20,302 +0.07(+1.35%)
Feb 13, 2024 5.180 5.210 5.080 5.200 73,761 -0.10(-1.89%)
Feb 12, 2024 5.180 5.393 5.180 5.300 40,519 +0.15(+2.91%)
Feb 09, 2024 5.080 5.180 5.050 5.150 24,309 +0.07(+1.38%)
Feb 08, 2024 5.060 5.110 4.975 5.080 17,277 +0.03(+0.59%)
Feb 07, 2024 5.040 5.070 4.870 5.050 54,273 +0.00(+0.00%)
Feb 06, 2024 4.940 5.050 4.910 5.050 42,502 +0.05(+1.00%)
Feb 05, 2024 5.210 5.210 4.880 5.000 279,840 -0.26(-4.94%)
Feb 02, 2024 5.270 5.390 5.230 5.260 16,650 -0.10(-1.87%)
Feb 01, 2024 5.330 5.430 5.230 5.360 40,162 -0.05(-0.92%)
Jan 31, 2024 5.590 5.600 5.400 5.410 18,320 -0.15(-2.70%)
Jan 30, 2024 5.460 5.610 5.460 5.560 17,902 +0.09(+1.65%)
Jan 29, 2024 5.351 5.500 5.297 5.470 153,877 +0.13(+2.43%)
Jan 26, 2024 5.480 5.480 5.340 5.340 14,998 -0.08(-1.48%)
Jan 25, 2024 5.500 5.500 5.370 5.420 33,293 -0.02(-0.37%)
Jan 24, 2024 5.410 5.450 5.350 5.440 22,813 +0.17(+3.23%)
Jan 23, 2024 5.500 5.500 5.260 5.270 125,708 -0.18(-3.30%)
Jan 22, 2024 5.420 5.475 5.420 5.450 15,480 +0.03(+0.55%)
Jan 19, 2024 5.300 5.420 5.200 5.420 194,638 +0.16(+3.04%)
Jan 18, 2024 5.220 5.260 5.220 5.260 22,326 +0.03(+0.57%)
Jan 17, 2024 5.260 5.390 5.220 5.230 13,859 -0.02(-0.38%)
Jan 16, 2024 5.320 5.320 5.240 5.250 18,246 -0.07(-1.32%)
Jan 12, 2024 5.310 5.490 5.300 5.320 22,266 +0.07(+1.33%)
Jan 11, 2024 5.270 5.270 5.165 5.250 25,235 -0.01(-0.19%)
Jan 10, 2024 5.120 5.280 5.110 5.260 23,877 +0.12(+2.33%)
Jan 09, 2024 5.260 5.270 5.100 5.140 21,198 -0.20(-3.75%)
Jan 08, 2024 5.410 5.410 5.240 5.340 12,866 -0.02(-0.37%)
Jan 05, 2024 5.340 5.530 5.280 5.360 20,354 -0.02(-0.37%)
Jan 04, 2024 5.560 5.560 5.375 5.380 21,889 -0.11(-2.00%)
Jan 03, 2024 5.720 5.720 5.450 5.490 24,111 -0.20(-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.