MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.400 -0.120 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 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 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.
TOP
Email a Story