ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.750 -0.030 (-0.52%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 5.790 5.790 5.670 5.700 33,287 -0.12(-2.06%)
Jul 31, 2024 5.820 5.910 5.810 5.820 49,696 +0.01(+0.17%)
Jul 30, 2024 5.710 5.890 5.710 5.810 331,372 +0.11(+1.93%)
Jul 29, 2024 5.900 5.970 5.690 5.700 69,149 -0.22(-3.72%)
Jul 26, 2024 5.770 5.940 5.770 5.920 30,175 +0.10(+1.72%)
Jul 25, 2024 5.750 5.960 5.460 5.820 37,033 +0.03(+0.52%)
Jul 24, 2024 5.470 5.890 4.990 5.790 29,522 -0.01(-0.17%)
Jul 23, 2024 5.720 5.820 5.570 5.800 55,511 +0.09(+1.58%)
Jul 22, 2024 5.580 5.760 5.480 5.710 23,382 +0.16(+2.88%)
Jul 19, 2024 5.560 5.720 5.470 5.550 27,575 -0.01(-0.18%)
Jul 18, 2024 5.740 5.785 5.480 5.560 32,686 -0.20(-3.47%)
Jul 17, 2024 5.800 5.850 5.720 5.760 48,429 -0.07(-1.20%)
Jul 16, 2024 5.690 5.840 5.690 5.830 70,050 +0.18(+3.19%)
Jul 15, 2024 5.610 5.690 5.360 5.650 49,650 +0.02(+0.36%)
Jul 12, 2024 5.610 5.820 5.590 5.630 37,160 +0.10(+1.81%)
Jul 11, 2024 5.280 5.540 5.280 5.530 48,015 +0.24(+4.54%)
Jul 10, 2024 5.180 5.290 5.080 5.290 8,341 +0.11(+2.12%)
Jul 09, 2024 5.140 5.240 4.950 5.180 12,359 +0.01(+0.19%)
Jul 08, 2024 5.160 5.170 5.060 5.170 9,601 +0.07(+1.37%)
Jul 05, 2024 5.160 5.230 5.000 5.100 9,142 -0.07(-1.35%)
Jul 03, 2024 5.220 5.220 5.170 5.170 3,380 -0.06(-1.15%)
Jul 02, 2024 5.210 5.260 5.200 5.230 17,982 +0.02(+0.38%)
Jul 01, 2024 5.230 5.310 5.100 5.210 45,844 -0.02(-0.38%)
Jun 28, 2024 4.970 5.350 4.960 5.230 225,495 +0.32(+6.52%)
Jun 27, 2024 4.840 4.940 4.840 4.910 16,797 +0.10(+2.08%)
Jun 26, 2024 4.760 4.860 4.750 4.810 26,602 +0.05(+1.05%)
Jun 25, 2024 4.830 4.915 4.760 4.760 44,335 -0.09(-1.86%)
Jun 24, 2024 4.860 4.900 4.850 4.850 13,744 +0.03(+0.62%)
Jun 21, 2024 4.860 4.900 4.820 4.820 61,612 -0.05(-1.03%)
Jun 20, 2024 4.910 4.940 4.850 4.870 9,026 -0.04(-0.81%)
Jun 18, 2024 4.790 4.950 4.790 4.910 15,777 +0.04(+0.82%)
Jun 17, 2024 4.820 4.870 4.820 4.870 9,435 +0.02(+0.41%)
Jun 14, 2024 4.820 4.850 4.820 4.850 15,062 -0.02(-0.41%)
Jun 13, 2024 4.970 4.970 4.870 4.870 15,200 -0.12(-2.40%)
Jun 12, 2024 4.930 5.155 4.930 4.990 21,278 +0.16(+3.31%)
Jun 11, 2024 4.780 4.870 4.780 4.830 18,616 +0.02(+0.42%)
Jun 10, 2024 4.850 4.850 4.810 4.810 25,790 -0.04(-0.82%)
Jun 07, 2024 4.890 4.890 4.850 4.850 8,726 -0.04(-0.82%)
Jun 06, 2024 4.860 4.930 4.860 4.890 8,675 -0.01(-0.20%)
Jun 05, 2024 4.820 4.900 4.810 4.900 10,126 +0.09(+1.87%)
Jun 04, 2024 4.850 4.850 4.810 4.810 16,782 -0.07(-1.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.