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

4.670 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.400 6.534 6.350 6.370 36,721 -0.03(-0.47%)
Oct 28, 2022 6.300 6.455 6.230 6.400 28,263 +0.14(+2.24%)
Oct 27, 2022 6.330 6.330 6.160 6.260 19,820 -0.02(-0.32%)
Oct 26, 2022 6.190 6.385 6.110 6.280 28,665 +0.11(+1.78%)
Oct 25, 2022 6.110 6.190 6.110 6.170 25,030 +0.02(+0.33%)
Oct 24, 2022 6.120 6.170 6.010 6.150 15,868 +0.02(+0.33%)
Oct 21, 2022 6.080 6.200 6.000 6.130 28,035 +0.10(+1.66%)
Oct 20, 2022 6.220 6.220 6.010 6.030 27,032 -0.16(-2.58%)
Oct 19, 2022 6.240 6.290 6.150 6.190 57,989 -0.04(-0.64%)
Oct 18, 2022 6.140 6.255 6.140 6.230 39,922 +0.13(+2.13%)
Oct 17, 2022 6.070 6.100 6.030 6.100 40,045 +0.06(+0.99%)
Oct 14, 2022 6.070 6.100 6.020 6.040 31,383 -0.03(-0.49%)
Oct 13, 2022 6.010 6.100 6.000 6.070 37,765 +0.06(+1.00%)
Oct 12, 2022 6.000 6.040 5.980 6.010 20,809 -0.01(-0.17%)
Oct 11, 2022 6.095 6.095 6.000 6.020 13,122 -0.01(-0.17%)
Oct 10, 2022 5.970 6.060 5.930 6.030 44,046 +0.08(+1.34%)
Oct 07, 2022 5.920 5.960 5.830 5.950 29,606 -0.05(-0.83%)
Oct 06, 2022 6.010 6.035 5.990 6.000 31,101 -0.03(-0.50%)
Oct 05, 2022 6.000 6.080 5.930 6.030 101,123 -0.06(-0.99%)
Oct 04, 2022 6.060 6.250 6.060 6.090 48,112 +0.04(+0.66%)
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.