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

4.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.07 10.14 9.826 10.09 58,962 +0.12(+1.20%)
Mar 28, 2019 9.916 10.09 9.846 9.975 26,250 +0.07(+0.70%)
Mar 27, 2019 9.946 10.07 9.687 9.906 32,012 -0.02(-0.20%)
Mar 26, 2019 9.468 9.966 9.458 9.926 69,157 +0.57(+6.06%)
Mar 25, 2019 9.503 9.861 9.099 9.358 61,720 -0.21(-2.19%)
Mar 22, 2019 9.936 10.02 9.418 9.567 123,046 -0.41(-4.09%)
Mar 21, 2019 10.10 10.30 9.895 9.975 69,569 -0.14(-1.38%)
Mar 20, 2019 9.896 10.73 9.896 10.11 70,613 +0.11(+1.10%)
Mar 19, 2019 10.64 10.70 10.01 10.01 110,131 -0.47(-4.47%)
Mar 18, 2019 9.975 10.64 9.975 10.47 142,194 +0.50(+4.99%)
Mar 15, 2019 9.926 10.29 9.886 9.975 167,142 +0.04(+0.40%)
Mar 14, 2019 10.09 10.14 9.687 9.936 57,669 +0.28(+2.89%)
Mar 13, 2019 9.886 10.06 9.557 9.657 102,182 -0.22(-2.22%)
Mar 12, 2019 9.995 10.24 9.687 9.876 61,332 -0.08(-0.80%)
Mar 11, 2019 9.518 9.956 9.393 9.956 726,677 +0.45(+4.71%)
Mar 08, 2019 9.488 9.856 9.318 9.508 139,520 -0.05(-0.52%)
Mar 07, 2019 9.766 9.806 9.358 9.557 81,417 -0.02(-0.21%)
Mar 06, 2019 9.856 10.04 9.537 9.577 74,234 -0.28(-2.83%)
Mar 05, 2019 9.866 10.04 9.647 9.856 55,853 -0.01(-0.10%)
Mar 04, 2019 10.01 10.05 9.801 9.866 102,855 -0.21(-2.07%)
Mar 01, 2019 10.09 10.31 10.03 10.07 17,176 +0.03(+0.30%)
Feb 28, 2019 9.776 10.21 9.776 10.05 75,517 +0.26(+2.65%)
Feb 27, 2019 10.51 10.51 9.677 9.786 47,559 -0.32(-3.15%)
Feb 26, 2019 10.32 10.32 10.03 10.10 67,775 +0.03(+0.30%)
Feb 25, 2019 10.22 10.34 9.956 10.07 33,287 -0.18(-1.75%)
Feb 22, 2019 10.21 10.73 10.15 10.25 46,305 -0.01(-0.10%)
Feb 21, 2019 10.30 10.42 10.12 10.26 38,419 -0.02(-0.19%)
Feb 20, 2019 10.20 10.42 10.12 10.28 68,659 +0.11(+1.08%)
Feb 19, 2019 10.07 10.22 9.946 10.17 150,246 +0.04(+0.39%)
Feb 15, 2019 9.966 10.41 9.946 10.13 136,136 +0.24(+2.41%)
Feb 14, 2019 10.03 10.12 9.896 9.896 33,315 -0.15(-1.49%)
Feb 13, 2019 9.936 10.21 9.812 10.05 95,173 +0.15(+1.51%)
Feb 12, 2019 10.07 10.41 9.727 9.896 73,196 +0.13(+1.32%)
Feb 11, 2019 9.518 9.866 9.349 9.767 371,992 +0.15(+1.55%)
Feb 08, 2019 9.478 9.906 9.439 9.618 91,796 +0.29(+3.09%)
Feb 07, 2019 9.091 9.488 9.051 9.329 298,169 +0.32(+3.53%)
Feb 06, 2019 9.031 9.389 8.902 9.011 332,663 +0.07(+0.78%)
Feb 05, 2019 9.240 9.349 8.802 8.941 73,047 -0.21(-2.28%)
Feb 04, 2019 8.703 9.220 8.703 9.150 45,030 +0.44(+5.02%)
Feb 01, 2019 8.603 8.882 8.603 8.713 57,108 +0.16(+1.86%)
Jan 31, 2019 8.832 8.832 8.404 8.553 83,089 -0.25(-2.82%)
Jan 30, 2019 8.752 8.802 8.534 8.802 41,041 +0.05(+0.57%)
Jan 29, 2019 8.255 8.772 8.255 8.752 53,856 +0.70(+8.64%)
Jan 28, 2019 8.116 8.762 8.016 8.056 24,474 -0.20(-2.41%)
Jan 25, 2019 8.096 8.295 8.056 8.255 42,127 +0.30(+3.75%)
Jan 24, 2019 7.917 8.091 7.808 7.957 69,874 +0.11(+1.39%)
Jan 23, 2019 7.518 8.156 7.518 7.847 38,062 -0.08(-1.00%)
Jan 22, 2019 8.305 8.484 7.927 7.927 50,926 -0.40(-4.78%)
Jan 18, 2019 8.305 8.454 8.136 8.325 82,445 +0.01(+0.12%)
Jan 17, 2019 8.305 8.514 8.205 8.315 91,998 -0.09(-1.07%)
Jan 16, 2019 8.325 8.549 8.255 8.404 26,712 +0.05(+0.60%)
Jan 15, 2019 8.355 8.514 8.265 8.355 48,850 -0.02(-0.24%)
Jan 14, 2019 8.026 8.469 8.026 8.374 36,502 +0.21(+2.56%)
Jan 11, 2019 7.400 8.255 7.385 8.166 58,315 +0.79(+10.65%)
Jan 10, 2019 7.549 7.837 7.340 7.380 99,939 -0.22(-2.88%)
Jan 09, 2019 7.519 7.688 7.479 7.599 102,821 +0.08(+1.06%)
Jan 08, 2019 7.360 7.599 7.280 7.519 160,603 +0.16(+2.16%)
Jan 07, 2019 7.668 7.698 7.211 7.360 106,898 -0.41(-5.25%)
Jan 04, 2019 7.300 7.887 7.111 7.768 75,307 +0.57(+7.87%)
Jan 03, 2019 7.519 7.519 6.827 7.201 82,429 +0.06(+0.84%)
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.