Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sterling Bancorp Inc [Southfield Mi]
(NQ:
SBT
)
5.510
-0.190 (-3.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.