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 )

4.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 4.550 4.550 4.470 4.480 42,391 -0.07(-1.54%)
Sep 30, 2024 4.610 4.610 4.480 4.550 109,502 -0.07(-1.52%)
Sep 27, 2024 4.610 4.660 4.610 4.620 23,502 +0.00(+0.00%)
Sep 26, 2024 4.750 4.750 4.610 4.620 34,958 -0.07(-1.49%)
Sep 25, 2024 4.740 4.752 4.680 4.690 48,045 +0.01(+0.21%)
Sep 24, 2024 4.650 4.730 4.610 4.680 25,999 +0.03(+0.65%)
Sep 23, 2024 4.660 4.670 4.520 4.650 94,622 +0.00(+0.00%)
Sep 20, 2024 4.610 4.680 4.610 4.650 223,342 -0.01(-0.21%)
Sep 19, 2024 4.770 4.770 4.610 4.660 31,005 +0.03(+0.65%)
Sep 18, 2024 4.660 4.770 4.630 4.630 45,341 -0.04(-0.86%)
Sep 17, 2024 4.630 4.680 4.600 4.670 35,159 +0.01(+0.21%)
Sep 16, 2024 5.000 5.000 4.600 4.660 254,222 -1.09(-18.96%)
Sep 13, 2024 5.740 5.770 5.670 5.750 48,364 +0.04(+0.70%)
Sep 12, 2024 5.740 5.740 5.675 5.710 15,331 -0.04(-0.70%)
Sep 11, 2024 5.680 5.760 5.665 5.750 21,063 -0.01(-0.17%)
Sep 10, 2024 5.740 5.790 5.690 5.760 24,525 +0.05(+0.88%)
Sep 09, 2024 5.690 5.800 5.690 5.710 24,663 +0.09(+1.60%)
Sep 06, 2024 5.710 5.740 5.620 5.620 13,206 -0.11(-1.92%)
Sep 05, 2024 5.630 5.790 5.550 5.730 12,048 +0.17(+3.06%)
Sep 04, 2024 5.740 5.750 5.460 5.560 28,021 -0.17(-2.97%)
Sep 03, 2024 5.790 5.795 5.730 5.730 19,422 -0.06(-1.04%)
Aug 30, 2024 5.790 5.810 5.780 5.790 16,162 +0.05(+0.87%)
Aug 29, 2024 5.790 5.820 5.710 5.740 75,536 -0.04(-0.69%)
Aug 28, 2024 5.710 5.800 5.710 5.780 17,876 +0.04(+0.70%)
Aug 27, 2024 5.390 5.760 5.390 5.740 23,802 +0.34(+6.30%)
Aug 26, 2024 5.790 5.842 5.340 5.400 164,667 -0.37(-6.41%)
Aug 23, 2024 5.710 5.815 5.710 5.770 33,909 +0.11(+1.94%)
Aug 22, 2024 5.760 5.785 5.550 5.660 17,222 -0.09(-1.57%)
Aug 21, 2024 5.760 5.770 5.310 5.750 9,651 +0.01(+0.17%)
Aug 20, 2024 5.750 5.750 5.730 5.740 11,970 -0.03(-0.52%)
Aug 19, 2024 5.770 5.785 5.740 5.770 10,896 +0.03(+0.52%)
Aug 16, 2024 5.750 5.840 5.715 5.740 21,910 -0.01(-0.17%)
Aug 15, 2024 5.660 5.860 5.580 5.750 21,929 +0.22(+3.98%)
Aug 14, 2024 5.580 5.580 5.500 5.530 7,694 -0.01(-0.18%)
Aug 13, 2024 5.480 5.540 5.400 5.540 9,221 +0.14(+2.59%)
Aug 12, 2024 5.500 5.500 5.400 5.400 12,362 -0.12(-2.17%)
Aug 09, 2024 5.550 5.700 5.520 5.520 13,770 -0.01(-0.18%)
Aug 08, 2024 5.490 5.540 5.470 5.530 12,106 +0.13(+2.41%)
Aug 07, 2024 5.600 5.610 5.400 5.400 19,377 -0.07(-1.28%)
Aug 06, 2024 5.420 5.570 5.330 5.470 30,865 +0.04(+0.74%)
Aug 05, 2024 5.320 5.520 5.320 5.430 42,193 -0.08(-1.45%)
Aug 02, 2024 5.520 5.680 5.500 5.510 29,704 -0.19(-3.33%)
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.