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

4.820 +0.030 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	4.820	4.850	4.770	4.820	35,535	+0.03(+0.63%)
Nov 07, 2024	4.840	4.850	4.780	4.790	39,225	-0.05(-1.03%)
Nov 06, 2024	4.760	4.950	4.760	4.840	107,515	+0.09(+1.89%)
Nov 05, 2024	4.730	4.760	4.730	4.750	19,575	+0.04(+0.85%)
Nov 04, 2024	4.700	4.720	4.660	4.710	15,302	+0.01(+0.21%)
Nov 01, 2024	4.710	4.710	4.670	4.700	15,888	+0.03(+0.64%)
Oct 31, 2024	4.680	4.680	4.665	4.670	12,038	-0.01(-0.21%)
Oct 30, 2024	4.770	4.780	4.660	4.680	34,319	-0.10(-2.09%)
Oct 29, 2024	4.710	4.780	4.710	4.780	17,531	+0.05(+1.06%)
Oct 28, 2024	4.710	4.750	4.700	4.730	9,635	+0.07(+1.50%)
Oct 25, 2024	4.740	4.760	4.660	4.660	15,242	-0.06(-1.27%)
Oct 24, 2024	4.670	4.740	4.660	4.720	11,147	+0.00(+0.00%)
Oct 23, 2024	4.710	4.750	4.660	4.720	11,076	-0.01(-0.21%)
Oct 22, 2024	4.710	4.740	4.675	4.730	10,868	+0.02(+0.42%)
Oct 21, 2024	4.760	4.770	4.695	4.710	19,361	-0.06(-1.26%)
Oct 18, 2024	4.760	4.801	4.760	4.770	28,466	+0.01(+0.21%)
Oct 17, 2024	4.700	4.760	4.680	4.760	28,442	+0.04(+0.85%)
Oct 16, 2024	4.650	4.740	4.650	4.720	31,248	+0.10(+2.16%)
Oct 15, 2024	4.598	4.800	4.598	4.620	41,903	+0.01(+0.22%)
Oct 14, 2024	4.620	4.700	4.600	4.610	16,973	-0.04(-0.86%)
Oct 11, 2024	4.670	4.720	4.620	4.650	20,245	+0.05(+1.09%)
Oct 10, 2024	4.500	4.620	4.470	4.600	47,453	+0.10(+2.22%)
Oct 09, 2024	4.480	4.520	4.470	4.500	36,368	+0.02(+0.45%)
Oct 08, 2024	4.470	4.508	4.450	4.480	24,001	+0.03(+0.67%)
Oct 07, 2024	4.450	4.460	4.420	4.450	21,864	+0.04(+0.91%)
Oct 04, 2024	4.530	4.530	4.410	4.410	18,006	+0.00(+0.00%)
Oct 03, 2024	4.410	4.460	4.400	4.410	47,373	+0.00(+0.00%)
Oct 02, 2024	4.510	4.550	4.405	4.410	46,005	-0.07(-1.56%)
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%)

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.