Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.7700 | 4.9500 | 4.7600 | 4.9200 | 4.9200 | 15,781 |
| Apr 30, 2024 | 4.7000 | 4.7680 | 4.6400 | 4.7300 | 4.7300 | 34,600 |
| Apr 29, 2024 | 4.9400 | 4.9800 | 4.5500 | 4.6600 | 4.6600 | 174,500 |
| Apr 26, 2024 | 4.9000 | 4.9500 | 4.8360 | 4.9500 | 4.9500 | 16,800 |
| Apr 25, 2024 | 4.8200 | 4.8700 | 4.8000 | 4.8500 | 4.8500 | 27,600 |
| Apr 24, 2024 | 4.8200 | 4.9400 | 4.7600 | 4.8200 | 4.8200 | 35,200 |
| Apr 23, 2024 | 4.8400 | 5.0400 | 4.8300 | 4.9100 | 4.9100 | 33,900 |
| Apr 22, 2024 | 4.8500 | 4.9500 | 4.8500 | 4.8800 | 4.8800 | 23,000 |
| Apr 19, 2024 | 4.7100 | 4.9200 | 4.7100 | 4.9000 | 4.9000 | 18,800 |
| Apr 18, 2024 | 4.7600 | 4.8950 | 4.7300 | 4.7600 | 4.7600 | 32,500 |
| Apr 17, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 10,300 |
| Apr 16, 2024 | 4.6500 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 26,700 |
| Apr 15, 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 17,100 |
| Apr 12, 2024 | 4.8100 | 4.8400 | 4.6700 | 4.6700 | 4.6700 | 25,900 |
| Apr 11, 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 21,800 |
| Apr 10, 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8300 | 4.8300 | 40,600 |
| Apr 09, 2024 | 5.0000 | 5.0100 | 4.9900 | 5.0000 | 5.0000 | 19,500 |
| Apr 08, 2024 | 4.9200 | 5.0100 | 4.9100 | 5.0000 | 5.0000 | 34,900 |
| Apr 05, 2024 | 4.8900 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 12,200 |
| Apr 04, 2024 | 4.9750 | 5.0200 | 4.9200 | 4.9200 | 4.9200 | 21,700 |
| Apr 03, 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9300 | 4.9300 | 16,600 |
| Apr 02, 2024 | 4.9600 | 4.9900 | 4.9100 | 4.9100 | 4.9100 | 20,800 |
| Apr 01, 2024 | 5.1400 | 5.1450 | 4.9600 | 4.9900 | 4.9900 | 33,300 |
| Mar 28, 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 15,800 |
| Mar 27, 2024 | 5.1100 | 5.2350 | 5.0200 | 5.1000 | 5.1000 | 30,000 |
| Mar 26, 2024 | 5.3300 | 5.3400 | 5.1500 | 5.1500 | 5.1500 | 30,000 |
| Mar 25, 2024 | 4.9600 | 5.3580 | 4.9600 | 5.3300 | 5.3300 | 161,200 |
| Mar 22, 2024 | 5.3100 | 5.3100 | 4.9600 | 4.9600 | 4.9600 | 51,800 |
| Mar 21, 2024 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | 5.2800 | 34,900 |
| Mar 20, 2024 | 5.0500 | 5.2100 | 5.0300 | 5.1800 | 5.1800 | 20,300 |
| Mar 19, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 11,900 |
| Mar 18, 2024 | 5.1900 | 5.2400 | 5.0000 | 5.0000 | 5.0000 | 31,400 |
| Mar 15, 2024 | 5.0000 | 5.1800 | 5.0000 | 5.1800 | 5.1800 | 77,900 |
| Mar 14, 2024 | 5.0250 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 30,700 |
| Mar 13, 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | 5.0800 | 15,900 |
| Mar 12, 2024 | 5.1900 | 5.2100 | 5.0700 | 5.0700 | 5.0700 | 10,800 |
| Mar 11, 2024 | 5.1700 | 5.2050 | 5.1700 | 5.1800 | 5.1800 | 8,300 |
| Mar 08, 2024 | 5.0500 | 5.1600 | 5.0200 | 5.1500 | 5.1500 | 18,500 |
| Mar 07, 2024 | 5.0300 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 22,500 |
| Mar 06, 2024 | 5.0100 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 40,200 |
| Mar 05, 2024 | 5.0600 | 5.0900 | 4.9600 | 5.0100 | 5.0100 | 116,600 |
| Mar 04, 2024 | 5.0220 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 10,600 |
| Mar 01, 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0100 | 5.0100 | 19,700 |
| Feb 29, 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 14,600 |
| Feb 28, 2024 | 5.0000 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 19,100 |
| Feb 27, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0250 | 5.0250 | 20,100 |
| Feb 26, 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 13,900 |
| Feb 23, 2024 | 5.1130 | 5.1300 | 5.0550 | 5.0700 | 5.0700 | 7,700 |
| Feb 22, 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0700 | 5.0700 | 68,900 |
| Feb 21, 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1500 | 5.1500 | 23,000 |
| Feb 20, 2024 | 5.2100 | 5.3300 | 5.1100 | 5.1400 | 5.1400 | 31,800 |
| Feb 16, 2024 | 5.3300 | 5.3300 | 5.2700 | 5.2800 | 5.2800 | 16,200 |
| Feb 15, 2024 | 5.3110 | 5.4100 | 5.3000 | 5.3300 | 5.3300 | 35,400 |
| Feb 14, 2024 | 5.2950 | 5.2950 | 5.2000 | 5.2700 | 5.2700 | 20,300 |
| Feb 13, 2024 | 5.1800 | 5.2100 | 5.0800 | 5.2000 | 5.2000 | 73,800 |
| Feb 12, 2024 | 5.1800 | 5.3930 | 5.1800 | 5.3000 | 5.3000 | 40,500 |
| Feb 09, 2024 | 5.0800 | 5.1800 | 5.0500 | 5.1500 | 5.1500 | 24,300 |
| Feb 08, 2024 | 5.0600 | 5.1100 | 4.9750 | 5.0800 | 5.0800 | 17,300 |
| Feb 07, 2024 | 5.0400 | 5.0700 | 4.8700 | 5.0500 | 5.0500 | 54,300 |
| Feb 06, 2024 | 4.9400 | 5.0500 | 4.9100 | 5.0500 | 5.0500 | 42,500 |
| Feb 05, 2024 | 5.2100 | 5.2100 | 4.8800 | 5.0000 | 5.0000 | 279,800 |
| Feb 02, 2024 | 5.2700 | 5.3900 | 5.2300 | 5.2600 | 5.2600 | 16,700 |
| Feb 01, 2024 | 5.3300 | 5.4300 | 5.2300 | 5.3600 | 5.3600 | 40,200 |
| Jan 31, 2024 | 5.5900 | 5.6000 | 5.4000 | 5.4100 | 5.4100 | 18,300 |
| Jan 30, 2024 | 5.4600 | 5.6100 | 5.4600 | 5.5600 | 5.5600 | 17,900 |
| Jan 29, 2024 | 5.3510 | 5.5000 | 5.2970 | 5.4700 | 5.4700 | 153,900 |
| Jan 26, 2024 | 5.4800 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 15,000 |
| Jan 25, 2024 | 5.5000 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 33,300 |
| Jan 24, 2024 | 5.4100 | 5.4500 | 5.3500 | 5.4400 | 5.4400 | 22,800 |
| Jan 23, 2024 | 5.5000 | 5.5000 | 5.2600 | 5.2700 | 5.2700 | 125,700 |
| Jan 22, 2024 | 5.4200 | 5.4750 | 5.4200 | 5.4500 | 5.4500 | 15,500 |
| Jan 19, 2024 | 5.3000 | 5.4200 | 5.2000 | 5.4200 | 5.4200 | 194,600 |
| Jan 18, 2024 | 5.2200 | 5.2600 | 5.2200 | 5.2600 | 5.2600 | 22,300 |
| Jan 17, 2024 | 5.2600 | 5.3900 | 5.2200 | 5.2300 | 5.2300 | 13,900 |
| Jan 16, 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2500 | 5.2500 | 18,200 |
| Jan 12, 2024 | 5.3100 | 5.4900 | 5.3000 | 5.3200 | 5.3200 | 22,300 |
| Jan 11, 2024 | 5.2700 | 5.2700 | 5.1650 | 5.2500 | 5.2500 | 25,200 |
| Jan 10, 2024 | 5.1200 | 5.2800 | 5.1100 | 5.2600 | 5.2600 | 23,900 |
| Jan 09, 2024 | 5.2600 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 21,200 |
| Jan 08, 2024 | 5.4100 | 5.4100 | 5.2400 | 5.3400 | 5.3400 | 12,900 |
| Jan 05, 2024 | 5.3400 | 5.5300 | 5.2800 | 5.3600 | 5.3600 | 20,400 |
| Jan 04, 2024 | 5.5600 | 5.5600 | 5.3750 | 5.3800 | 5.3800 | 21,900 |
| Jan 03, 2024 | 5.7200 | 5.7200 | 5.4500 | 5.4900 | 5.4900 | 24,100 |
| Jan 02, 2024 | 5.7300 | 5.7700 | 5.6850 | 5.6900 | 5.6900 | 16,200 |
| Dec 29, 2023 | 5.8500 | 5.8700 | 5.7700 | 5.7700 | 5.7700 | 14,200 |
| Dec 28, 2023 | 5.7700 | 5.8300 | 5.7700 | 5.8300 | 5.8300 | 15,800 |
| Dec 27, 2023 | 5.7400 | 5.8300 | 5.7400 | 5.8100 | 5.8100 | 20,500 |
| Dec 26, 2023 | 5.7500 | 5.8500 | 5.7110 | 5.7600 | 5.7600 | 43,500 |
| Dec 22, 2023 | 5.8400 | 5.8400 | 5.6500 | 5.7600 | 5.7600 | 110,300 |
| Dec 21, 2023 | 5.7900 | 5.8900 | 5.7100 | 5.8500 | 5.8500 | 28,600 |
| Dec 20, 2023 | 5.7600 | 5.9300 | 5.6600 | 5.7500 | 5.7500 | 51,900 |
| Dec 19, 2023 | 5.7300 | 5.8300 | 5.5850 | 5.7200 | 5.7200 | 22,500 |
| Dec 18, 2023 | 5.9200 | 5.9200 | 5.6600 | 5.6800 | 5.6800 | 36,300 |
| Dec 15, 2023 | 5.9900 | 5.9900 | 5.7100 | 5.9200 | 5.9200 | 103,800 |
| Dec 14, 2023 | 5.9200 | 6.0100 | 5.8500 | 5.9400 | 5.9400 | 60,700 |
| Dec 13, 2023 | 5.7000 | 5.9500 | 5.6500 | 5.9300 | 5.9300 | 43,900 |
| Dec 12, 2023 | 5.7200 | 5.7200 | 5.5750 | 5.6500 | 5.6500 | 12,500 |
| Dec 11, 2023 | 5.7000 | 5.8700 | 5.5310 | 5.6700 | 5.6700 | 34,400 |
| Dec 08, 2023 | 5.7000 | 5.7250 | 5.6850 | 5.7000 | 5.7000 | 14,500 |
| Dec 07, 2023 | 5.6600 | 5.7300 | 5.6500 | 5.7000 | 5.7000 | 16,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.