Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sterling Bancorp Inc [Southfield Mi]
(NQ:
SBT
)
4.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
4.610
4.660
4.610
4.620
23,502
+0.00(+0.00%)
Sep 26, 2024
4.750
4.750
4.610
4.620
34,958
-0.07(-1.49%)
Sep 25, 2024
4.740
4.752
4.680
4.690
48,045
+0.01(+0.21%)
Sep 24, 2024
4.650
4.730
4.610
4.680
25,999
+0.03(+0.65%)
Sep 23, 2024
4.660
4.670
4.520
4.650
94,622
+0.00(+0.00%)
Sep 20, 2024
4.610
4.680
4.610
4.650
223,342
-0.01(-0.21%)
Sep 19, 2024
4.770
4.770
4.610
4.660
31,005
+0.03(+0.65%)
Sep 18, 2024
4.660
4.770
4.630
4.630
45,341
-0.04(-0.86%)
Sep 17, 2024
4.630
4.680
4.600
4.670
35,159
+0.01(+0.21%)
Sep 16, 2024
5.000
5.000
4.600
4.660
254,222
-1.09(-18.96%)
Sep 13, 2024
5.740
5.770
5.670
5.750
48,364
+0.04(+0.70%)
Sep 12, 2024
5.740
5.740
5.675
5.710
15,331
-0.04(-0.70%)
Sep 11, 2024
5.680
5.760
5.665
5.750
21,063
-0.01(-0.17%)
Sep 10, 2024
5.740
5.790
5.690
5.760
24,525
+0.05(+0.88%)
Sep 09, 2024
5.690
5.800
5.690
5.710
24,663
+0.09(+1.60%)
Sep 06, 2024
5.710
5.740
5.620
5.620
13,206
-0.11(-1.92%)
Sep 05, 2024
5.630
5.790
5.550
5.730
12,048
+0.17(+3.06%)
Sep 04, 2024
5.740
5.750
5.460
5.560
28,021
-0.17(-2.97%)
Sep 03, 2024
5.790
5.795
5.730
5.730
19,422
-0.06(-1.04%)
Aug 30, 2024
5.790
5.810
5.780
5.790
16,162
+0.05(+0.87%)
Aug 29, 2024
5.790
5.820
5.710
5.740
75,536
-0.04(-0.69%)
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%)
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
.