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 +0.050 (+1.01%)
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 (%)
Aug 31, 2021 5.300 5.350 5.300 5.310 28,444 +0.00(+0.00%)
Aug 30, 2021 5.355 5.387 5.310 5.310 25,720 -0.07(-1.30%)
Aug 27, 2021 5.350 5.398 5.330 5.380 13,101 +0.01(+0.19%)
Aug 26, 2021 5.400 5.410 5.310 5.370 12,672 +0.01(+0.19%)
Aug 25, 2021 5.340 5.410 5.320 5.360 13,049 +0.07(+1.32%)
Aug 24, 2021 5.240 5.350 5.240 5.290 10,122 +0.06(+1.15%)
Aug 23, 2021 5.180 5.240 5.170 5.230 9,561 +0.06(+1.16%)
Aug 20, 2021 5.200 5.200 5.110 5.170 12,335 +0.00(+0.00%)
Aug 19, 2021 5.170 5.190 5.120 5.170 28,626 -0.03(-0.58%)
Aug 18, 2021 5.200 5.230 5.150 5.200 9,944 +0.00(+0.00%)
Aug 17, 2021 5.170 5.210 5.120 5.200 33,363 +0.00(+0.00%)
Aug 16, 2021 5.170 5.210 5.138 5.200 13,771 +0.03(+0.58%)
Aug 13, 2021 5.180 5.210 5.150 5.170 14,726 -0.01(-0.19%)
Aug 12, 2021 5.180 5.190 5.110 5.180 20,854 -0.02(-0.38%)
Aug 11, 2021 5.150 5.270 5.120 5.200 33,174 +0.06(+1.17%)
Aug 10, 2021 5.140 5.200 5.110 5.140 16,818 -0.02(-0.39%)
Aug 09, 2021 4.580 5.200 4.450 5.160 13,700 +0.05(+0.98%)
Aug 06, 2021 5.110 5.160 5.040 5.110 42,214 +0.05(+0.99%)
Aug 05, 2021 5.000 5.140 4.960 5.060 84,369 +0.04(+0.80%)
Aug 04, 2021 4.910 5.020 4.900 5.020 49,227 +0.12(+2.45%)
Aug 03, 2021 4.900 4.930 4.835 4.900 49,754 -0.01(-0.20%)
Aug 02, 2021 4.800 4.930 4.710 4.910 96,151 +0.13(+2.72%)
Jul 30, 2021 4.700 4.820 4.700 4.780 43,587 +0.08(+1.70%)
Jul 29, 2021 4.680 4.730 4.680 4.700 17,183 +0.01(+0.21%)
Jul 28, 2021 4.695 4.710 4.630 4.690 10,616 +0.06(+1.30%)
Jul 27, 2021 4.620 4.650 4.610 4.630 13,390 +0.01(+0.22%)
Jul 26, 2021 4.640 4.740 4.550 4.620 61,763 -0.01(-0.22%)
Jul 23, 2021 4.580 4.630 4.530 4.630 14,982 +0.08(+1.76%)
Jul 22, 2021 4.530 4.560 4.500 4.550 36,236 +0.00(+0.00%)
Jul 21, 2021 4.520 4.560 4.450 4.550 10,932 +0.11(+2.48%)
Jul 20, 2021 4.370 4.510 4.350 4.440 50,428 +0.08(+1.83%)
Jul 19, 2021 4.420 4.450 4.330 4.360 56,196 -0.09(-2.02%)
Jul 16, 2021 4.490 4.500 4.430 4.450 254,290 -0.04(-0.89%)
Jul 15, 2021 4.410 4.560 4.410 4.490 58,964 +0.06(+1.35%)
Jul 14, 2021 4.470 4.500 4.380 4.430 81,379 -0.04(-0.89%)
Jul 13, 2021 4.480 4.500 4.450 4.470 34,215 -0.02(-0.45%)
Jul 12, 2021 4.430 4.550 4.420 4.490 57,203 +0.06(+1.35%)
Jul 09, 2021 4.440 4.480 4.410 4.430 28,569 +0.03(+0.68%)
Jul 08, 2021 4.400 4.420 4.350 4.400 72,919 -0.05(-1.12%)
Jul 07, 2021 4.500 4.550 4.450 4.450 59,718 -0.06(-1.33%)
Jul 06, 2021 4.530 4.530 4.450 4.510 77,489 -0.01(-0.22%)
Jul 02, 2021 4.560 4.595 4.520 4.520 52,535 -0.03(-0.66%)
Jul 01, 2021 4.570 4.580 4.540 4.550 48,528 +0.00(+0.00%)
Jun 30, 2021 4.520 4.590 4.510 4.550 52,220 -0.01(-0.22%)
Jun 29, 2021 4.580 4.610 4.550 4.560 98,934 +0.00(+0.00%)
Jun 28, 2021 4.600 4.680 4.520 4.560 96,678 -0.02(-0.44%)
Jun 25, 2021 4.570 4.620 4.520 4.580 2,206,065 +0.02(+0.44%)
Jun 24, 2021 4.510 4.570 4.500 4.560 140,051 +0.06(+1.33%)
Jun 23, 2021 4.540 4.540 4.480 4.500 97,436 -0.01(-0.22%)
Jun 22, 2021 4.520 4.560 4.500 4.510 110,604 -0.03(-0.66%)
Jun 21, 2021 4.550 4.610 4.510 4.540 99,627 +0.02(+0.44%)
Jun 18, 2021 4.510 4.570 4.470 4.520 98,002 -0.03(-0.66%)
Jun 17, 2021 4.680 4.740 4.510 4.550 103,247 -0.12(-2.57%)
Jun 16, 2021 4.720 4.740 4.650 4.670 81,606 -0.02(-0.43%)
Jun 15, 2021 4.730 4.870 4.655 4.690 91,007 -0.05(-1.05%)
Jun 14, 2021 4.905 4.905 4.740 4.740 61,179 -0.12(-2.47%)
Jun 11, 2021 4.840 4.930 4.840 4.860 72,772 -0.05(-1.02%)
Jun 10, 2021 4.750 4.910 4.710 4.910 40,887 +0.18(+3.81%)
Jun 09, 2021 4.720 4.749 4.680 4.730 73,271 -0.02(-0.42%)
Jun 08, 2021 4.660 4.780 4.660 4.750 44,192 +0.08(+1.71%)
Jun 07, 2021 4.730 4.900 4.650 4.670 43,761 -0.06(-1.27%)
Jun 04, 2021 4.850 4.850 4.720 4.730 36,572 -0.11(-2.27%)
Jun 03, 2021 4.890 4.910 4.790 4.840 54,789 -0.02(-0.41%)
Jun 02, 2021 4.990 4.990 4.765 4.860 50,559 -0.10(-2.02%)
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.