Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp, Inc. - Common Stock (NQ: SBT )

4.760 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.760 4.760 4.750 4.760 7,133 +0.02(+0.42%)
Dec 23, 2024 4.770 4.770 4.740 4.740 32,380 -0.02(-0.42%)
Dec 20, 2024 4.710 4.780 4.710 4.760 72,727 +0.02(+0.42%)
Dec 19, 2024 4.750 4.770 4.720 4.740 20,972 +0.03(+0.64%)
Dec 18, 2024 4.860 4.870 4.710 4.710 79,208 -0.14(-2.89%)
Dec 17, 2024 4.840 4.850 4.830 4.850 27,482 -0.01(-0.21%)
Dec 16, 2024 4.860 4.860 4.830 4.860 14,824 +0.01(+0.21%)
Dec 13, 2024 4.840 4.850 4.830 4.850 10,623 +0.00(+0.00%)
Dec 12, 2024 4.840 4.850 4.840 4.850 19,406 +0.00(+0.00%)
Dec 11, 2024 4.850 4.870 4.830 4.850 17,328 +0.03(+0.62%)
Dec 10, 2024 4.850 4.850 4.820 4.820 30,050 -0.01(-0.21%)
Dec 09, 2024 4.850 4.850 4.820 4.830 18,787 -0.02(-0.41%)
Dec 06, 2024 4.870 4.870 4.820 4.850 14,972 +0.00(+0.00%)
Dec 05, 2024 4.830 4.850 4.820 4.850 36,184 +0.03(+0.62%)
Dec 04, 2024 4.840 4.850 4.820 4.820 35,419 -0.03(-0.62%)
Dec 03, 2024 4.840 4.865 4.830 4.850 14,304 +0.01(+0.21%)
Dec 02, 2024 4.860 4.860 4.830 4.840 17,226 -0.02(-0.41%)
Nov 29, 2024 4.890 4.890 4.830 4.860 12,302 +0.00(+0.00%)
Nov 27, 2024 4.860 4.890 4.830 4.860 22,547 +0.03(+0.62%)
Nov 26, 2024 4.870 4.870 4.820 4.830 22,250 -0.02(-0.41%)
Nov 25, 2024 4.860 4.910 4.800 4.850 43,499 +0.01(+0.21%)
Nov 22, 2024 4.810 4.904 4.770 4.840 59,528 +0.05(+1.04%)
Nov 21, 2024 4.830 4.850 4.770 4.790 49,590 -0.04(-0.83%)
Nov 20, 2024 4.720 4.830 4.710 4.830 26,272 +0.12(+2.44%)
Nov 19, 2024 4.720 4.795 4.710 4.715 35,895 -0.04(-0.95%)
Nov 18, 2024 4.820 4.830 4.760 4.760 43,756 -0.03(-0.63%)
Nov 15, 2024 4.820 4.820 4.760 4.790 22,487 +0.00(+0.00%)
Nov 14, 2024 4.850 4.850 4.760 4.790 22,716 -0.03(-0.62%)
Nov 13, 2024 4.850 4.850 4.820 4.820 29,735 +0.01(+0.21%)
Nov 12, 2024 4.840 4.840 4.810 4.810 45,015 -0.01(-0.21%)
Nov 11, 2024 4.850 4.850 4.815 4.820 22,453 +0.00(+0.00%)
Nov 08, 2024 4.820 4.850 4.770 4.820 35,535 +0.03(+0.63%)
Nov 07, 2024 4.840 4.850 4.780 4.790 39,225 -0.05(-1.03%)
Nov 06, 2024 4.760 4.950 4.760 4.840 107,515 +0.09(+1.89%)
Nov 05, 2024 4.730 4.760 4.730 4.750 19,575 +0.04(+0.85%)
Nov 04, 2024 4.700 4.720 4.660 4.710 15,302 +0.01(+0.21%)
Nov 01, 2024 4.710 4.710 4.670 4.700 15,888 +0.03(+0.64%)
Oct 31, 2024 4.680 4.680 4.665 4.670 12,038 -0.01(-0.21%)
Oct 30, 2024 4.770 4.780 4.660 4.680 34,319 -0.10(-2.09%)
Oct 29, 2024 4.710 4.780 4.710 4.780 17,531 +0.05(+1.06%)
Oct 28, 2024 4.710 4.750 4.700 4.730 9,635 +0.07(+1.50%)
Oct 25, 2024 4.740 4.760 4.660 4.660 15,242 -0.06(-1.27%)
Oct 24, 2024 4.670 4.740 4.660 4.720 11,147 +0.00(+0.00%)
Oct 23, 2024 4.710 4.750 4.660 4.720 11,076 -0.01(-0.21%)
Oct 22, 2024 4.710 4.740 4.675 4.730 10,868 +0.02(+0.42%)
Oct 21, 2024 4.760 4.770 4.695 4.710 19,361 -0.06(-1.26%)
Oct 18, 2024 4.760 4.801 4.760 4.770 28,466 +0.01(+0.21%)
Oct 17, 2024 4.700 4.760 4.680 4.760 28,442 +0.04(+0.85%)
Oct 16, 2024 4.650 4.740 4.650 4.720 31,248 +0.10(+2.16%)
Oct 15, 2024 4.598 4.800 4.598 4.620 41,903 +0.01(+0.22%)
Oct 14, 2024 4.620 4.700 4.600 4.610 16,973 -0.04(-0.86%)
Oct 11, 2024 4.670 4.720 4.620 4.650 20,245 +0.05(+1.09%)
Oct 10, 2024 4.500 4.620 4.470 4.600 47,453 +0.10(+2.22%)
Oct 09, 2024 4.480 4.520 4.470 4.500 36,368 +0.02(+0.45%)
Oct 08, 2024 4.470 4.508 4.450 4.480 24,001 +0.03(+0.67%)
Oct 07, 2024 4.450 4.460 4.420 4.450 21,864 +0.04(+0.91%)
Oct 04, 2024 4.530 4.530 4.410 4.410 18,006 +0.00(+0.00%)
Oct 03, 2024 4.410 4.460 4.400 4.410 47,373 +0.00(+0.00%)
Oct 02, 2024 4.510 4.550 4.405 4.410 46,005 -0.07(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.