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

5.240 USD -0.030 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 5.290 5.300 5.210 5.240 13,524 -0.03(-0.57%)
Sep 21, 2021 5.260 5.360 5.190 5.270 12,173 -0.02(-0.38%)
Sep 20, 2021 5.150 5.340 5.110 5.290 33,511 +0.08(+1.54%)
Sep 17, 2021 5.430 5.450 5.120 5.210 436,643 -0.20(-3.70%)
Sep 16, 2021 5.400 5.420 5.200 5.410 398,727 +0.01(+0.19%)
Sep 15, 2021 5.450 5.500 5.390 5.400 147,007 +0.00(+0.00%)
Sep 14, 2021 5.380 5.430 5.380 5.400 28,669 +0.00(+0.00%)
Sep 13, 2021 5.400 5.410 5.350 5.400 23,506 +0.02(+0.37%)
Sep 10, 2021 5.440 5.450 5.370 5.380 6,495 -0.05(-0.92%)
Sep 09, 2021 5.380 5.430 5.350 5.430 26,215 +0.06(+1.12%)
Sep 08, 2021 5.460 5.490 5.360 5.370 11,250 -0.15(-2.72%)
Sep 07, 2021 5.380 5.540 5.350 5.520 23,672 +0.14(+2.60%)
Sep 03, 2021 5.440 5.450 5.350 5.380 9,534 -0.09(-1.65%)
Sep 02, 2021 5.360 5.520 5.350 5.470 42,526 +0.12(+2.24%)
Sep 01, 2021 5.310 5.390 5.310 5.350 24,490 +0.04(+0.75%)
Aug 31, 2021 5.300 5.350 5.300 5.310 28,444 +0.00(+0.00%)
Aug 30, 2021 5.355 5.387 5.310 5.310 25,720 -0.07(-1.30%)
Aug 27, 2021 5.350 5.398 5.330 5.380 13,101 +0.01(+0.19%)
Aug 26, 2021 5.400 5.410 5.310 5.370 12,672 +0.01(+0.19%)
Aug 25, 2021 5.340 5.410 5.320 5.360 13,049 +0.07(+1.32%)
Aug 24, 2021 5.240 5.350 5.240 5.290 10,122 +0.06(+1.15%)
Aug 23, 2021 5.180 5.240 5.170 5.230 9,561 +0.06(+1.16%)
Aug 20, 2021 5.200 5.200 5.110 5.170 12,335 +0.00(+0.00%)
Aug 19, 2021 5.170 5.190 5.120 5.170 28,626 -0.03(-0.58%)
Aug 18, 2021 5.200 5.230 5.150 5.200 9,944 +0.00(+0.00%)
Aug 17, 2021 5.170 5.210 5.120 5.200 33,363 +0.00(+0.00%)
Aug 16, 2021 5.170 5.210 5.138 5.200 13,771 +0.03(+0.58%)
Aug 13, 2021 5.180 5.210 5.150 5.170 14,726 -0.01(-0.19%)
Aug 12, 2021 5.180 5.190 5.110 5.180 20,854 -0.02(-0.38%)
Aug 11, 2021 5.150 5.270 5.120 5.200 33,174 +0.06(+1.17%)
Aug 10, 2021 5.140 5.200 5.110 5.140 16,818 -0.02(-0.39%)
Aug 09, 2021 4.580 5.200 4.450 5.160 13,700 +0.05(+0.98%)
Aug 06, 2021 5.110 5.160 5.040 5.110 42,214 +0.05(+0.99%)
Aug 05, 2021 5.000 5.140 4.960 5.060 84,369 +0.04(+0.80%)
Aug 04, 2021 4.910 5.020 4.900 5.020 49,227 +0.12(+2.45%)
Aug 03, 2021 4.900 4.930 4.835 4.900 49,754 -0.01(-0.20%)
Aug 02, 2021 4.800 4.930 4.710 4.910 96,151 +0.13(+2.72%)
Jul 30, 2021 4.700 4.820 4.700 4.780 43,587 +0.08(+1.70%)
Jul 29, 2021 4.680 4.730 4.680 4.700 17,183 +0.01(+0.21%)
Jul 28, 2021 4.695 4.710 4.630 4.690 10,616 +0.06(+1.30%)
Jul 27, 2021 4.620 4.650 4.610 4.630 13,390 +0.01(+0.22%)
Jul 26, 2021 4.640 4.740 4.550 4.620 61,763 -0.01(-0.22%)
Jul 23, 2021 4.580 4.630 4.530 4.630 14,982 +0.08(+1.76%)
Jul 22, 2021 4.530 4.560 4.500 4.550 36,236 +0.00(+0.00%)
Jul 21, 2021 4.520 4.560 4.450 4.550 10,932 +0.11(+2.48%)
Jul 20, 2021 4.370 4.510 4.350 4.440 50,428 +0.08(+1.83%)
Jul 19, 2021 4.420 4.450 4.330 4.360 56,196 -0.09(-2.02%)
Jul 16, 2021 4.490 4.500 4.430 4.450 254,290 -0.04(-0.89%)
Jul 15, 2021 4.410 4.560 4.410 4.490 58,964 +0.06(+1.35%)
Jul 14, 2021 4.470 4.500 4.380 4.430 81,379 -0.04(-0.89%)
Jul 13, 2021 4.480 4.500 4.450 4.470 34,215 -0.02(-0.45%)
Jul 12, 2021 4.430 4.550 4.420 4.490 57,203 +0.06(+1.35%)
Jul 09, 2021 4.440 4.480 4.410 4.430 28,569 +0.03(+0.68%)
Jul 08, 2021 4.400 4.420 4.350 4.400 72,919 -0.05(-1.12%)
Jul 07, 2021 4.500 4.550 4.450 4.450 59,718 -0.06(-1.33%)
Jul 06, 2021 4.530 4.530 4.450 4.510 77,489 -0.01(-0.22%)
Jul 02, 2021 4.560 4.595 4.520 4.520 52,535 -0.03(-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.