Indicators

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

4.830 -0.040 (-0.82%)

Streaming Delayed Price Updated: 12:02 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.040	3.040	2.810	2.850	251,100	-0.22(-7.17%)
May 28, 2020	3.000	3.260	2.840	3.070	59,452	+0.10(+3.37%)
May 27, 2020	2.760	3.180	2.700	2.970	220,137	+0.32(+12.08%)
May 26, 2020	2.870	2.950	2.610	2.650	318,942	-0.11(-3.99%)
May 22, 2020	2.770	2.800	2.680	2.760	206,700	+0.00(+0.00%)
May 21, 2020	2.800	2.860	2.750	2.760	49,668	-0.07(-2.47%)
May 20, 2020	2.820	2.880	2.810	2.830	20,258	+0.02(+0.71%)
May 19, 2020	2.830	2.940	2.800	2.810	60,415	-0.11(-3.77%)
May 18, 2020	2.900	3.060	2.800	2.920	134,908	+0.09(+3.18%)
May 15, 2020	3.060	3.060	2.800	2.830	46,600	-0.19(-6.29%)
May 14, 2020	2.960	3.040	2.750	3.020	53,972	-0.05(-1.63%)
May 13, 2020	3.190	3.190	2.950	3.070	49,799	-0.08(-2.54%)
May 12, 2020	3.430	3.510	3.070	3.150	59,887	-0.35(-10.00%)
May 11, 2020	3.540	3.550	3.380	3.500	32,274	-0.06(-1.69%)
May 08, 2020	3.330	3.600	3.330	3.560	57,900	+0.31(+9.54%)
May 07, 2020	3.120	3.270	3.110	3.250	28,882	+0.13(+4.17%)
May 06, 2020	3.280	3.280	3.030	3.120	28,363	-0.15(-4.59%)
May 05, 2020	3.660	3.660	3.150	3.270	42,290	-0.22(-6.30%)
May 04, 2020	3.320	3.520	3.180	3.490	37,898	+0.14(+4.18%)

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.