Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | 3,349 |
| May 21, 2024 | 5.15 | 5.32 | 5.15 | 5.30 | 5.30 | 14,200 |
| May 20, 2024 | 5.24 | 5.36 | 5.16 | 5.22 | 5.22 | 22,400 |
| May 17, 2024 | 5.06 | 5.33 | 5.05 | 5.30 | 5.30 | 89,500 |
| May 16, 2024 | 5.04 | 5.12 | 5.04 | 5.04 | 5.04 | 75,500 |
| May 15, 2024 | 5.06 | 5.06 | 5.00 | 5.03 | 5.03 | 32,000 |
| May 14, 2024 | 5.03 | 5.06 | 5.01 | 5.02 | 5.02 | 24,100 |
| May 13, 2024 | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | 18,900 |
| May 10, 2024 | 5.06 | 5.07 | 5.04 | 5.06 | 5.06 | 25,300 |
| May 09, 2024 | 4.94 | 5.07 | 4.91 | 5.05 | 5.05 | 58,500 |
| May 08, 2024 | 4.98 | 5.01 | 4.96 | 5.00 | 5.00 | 17,200 |
| May 07, 2024 | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | 38,900 |
| May 06, 2024 | 4.82 | 5.03 | 4.80 | 4.86 | 4.86 | 154,200 |
| May 03, 2024 | 5.10 | 5.10 | 4.87 | 5.01 | 5.01 | 41,600 |
| May 02, 2024 | 4.97 | 5.08 | 4.97 | 5.03 | 5.03 | 43,300 |
| May 01, 2024 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | 35,100 |
| Apr 30, 2024 | 4.70 | 4.77 | 4.64 | 4.73 | 4.73 | 34,600 |
| Apr 29, 2024 | 4.94 | 4.98 | 4.55 | 4.66 | 4.66 | 174,500 |
| Apr 26, 2024 | 4.90 | 4.95 | 4.84 | 4.95 | 4.95 | 16,800 |
| Apr 25, 2024 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | 27,600 |
| Apr 24, 2024 | 4.82 | 4.94 | 4.76 | 4.82 | 4.82 | 35,200 |
| Apr 23, 2024 | 4.84 | 5.04 | 4.83 | 4.91 | 4.91 | 33,900 |
| Apr 22, 2024 | 4.85 | 4.95 | 4.85 | 4.88 | 4.88 | 23,000 |
| Apr 19, 2024 | 4.71 | 4.92 | 4.71 | 4.90 | 4.90 | 18,800 |
| Apr 18, 2024 | 4.76 | 4.89 | 4.73 | 4.76 | 4.76 | 32,500 |
| Apr 17, 2024 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | 10,300 |
| Apr 16, 2024 | 4.65 | 4.79 | 4.65 | 4.68 | 4.68 | 26,700 |
| Apr 15, 2024 | 4.65 | 4.67 | 4.62 | 4.63 | 4.63 | 17,100 |
| Apr 12, 2024 | 4.81 | 4.84 | 4.67 | 4.67 | 4.67 | 25,900 |
| Apr 11, 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 21,800 |
| Apr 10, 2024 | 4.96 | 4.96 | 4.81 | 4.83 | 4.83 | 40,600 |
| Apr 09, 2024 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 19,500 |
| Apr 08, 2024 | 4.92 | 5.01 | 4.91 | 5.00 | 5.00 | 34,900 |
| Apr 05, 2024 | 4.89 | 4.94 | 4.89 | 4.91 | 4.91 | 12,200 |
| Apr 04, 2024 | 4.97 | 5.02 | 4.92 | 4.92 | 4.92 | 21,700 |
| Apr 03, 2024 | 4.91 | 4.98 | 4.91 | 4.93 | 4.93 | 16,600 |
| Apr 02, 2024 | 4.96 | 4.99 | 4.91 | 4.91 | 4.91 | 20,800 |
| Apr 01, 2024 | 5.14 | 5.14 | 4.96 | 4.99 | 4.99 | 33,300 |
| Mar 28, 2024 | 5.14 | 5.18 | 5.09 | 5.16 | 5.16 | 15,800 |
| Mar 27, 2024 | 5.11 | 5.24 | 5.02 | 5.10 | 5.10 | 30,000 |
| Mar 26, 2024 | 5.33 | 5.34 | 5.15 | 5.15 | 5.15 | 30,000 |
| Mar 25, 2024 | 4.96 | 5.36 | 4.96 | 5.33 | 5.33 | 161,200 |
| Mar 22, 2024 | 5.31 | 5.31 | 4.96 | 4.96 | 4.96 | 51,800 |
| Mar 21, 2024 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | 34,900 |
| Mar 20, 2024 | 5.05 | 5.21 | 5.03 | 5.18 | 5.18 | 20,300 |
| Mar 19, 2024 | 5.00 | 5.08 | 5.00 | 5.01 | 5.01 | 11,900 |
| Mar 18, 2024 | 5.19 | 5.24 | 5.00 | 5.00 | 5.00 | 31,400 |
| Mar 15, 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 77,900 |
| Mar 14, 2024 | 5.03 | 5.15 | 5.01 | 5.01 | 5.01 | 30,700 |
| Mar 13, 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 15,900 |
| Mar 12, 2024 | 5.19 | 5.21 | 5.07 | 5.07 | 5.07 | 10,800 |
| Mar 11, 2024 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | 8,300 |
| Mar 08, 2024 | 5.05 | 5.16 | 5.02 | 5.15 | 5.15 | 18,500 |
| Mar 07, 2024 | 5.03 | 5.15 | 4.98 | 4.98 | 4.98 | 22,500 |
| Mar 06, 2024 | 5.01 | 5.05 | 4.93 | 4.99 | 4.99 | 40,200 |
| Mar 05, 2024 | 5.06 | 5.09 | 4.96 | 5.01 | 5.01 | 116,600 |
| Mar 04, 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 10,600 |
| Mar 01, 2024 | 5.01 | 5.08 | 5.01 | 5.01 | 5.01 | 19,700 |
| Feb 29, 2024 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 14,600 |
| Feb 28, 2024 | 5.00 | 5.03 | 4.96 | 4.96 | 4.96 | 19,100 |
| Feb 27, 2024 | 5.00 | 5.07 | 5.00 | 5.03 | 5.03 | 20,100 |
| Feb 26, 2024 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | 13,900 |
| Feb 23, 2024 | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | 7,700 |
| Feb 22, 2024 | 5.12 | 5.14 | 5.04 | 5.07 | 5.07 | 68,900 |
| Feb 21, 2024 | 5.17 | 5.20 | 5.11 | 5.15 | 5.15 | 23,000 |
| Feb 20, 2024 | 5.21 | 5.33 | 5.11 | 5.14 | 5.14 | 31,800 |
| Feb 16, 2024 | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | 16,200 |
| Feb 15, 2024 | 5.31 | 5.41 | 5.30 | 5.33 | 5.33 | 35,400 |
| Feb 14, 2024 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | 20,300 |
| Feb 13, 2024 | 5.18 | 5.21 | 5.08 | 5.20 | 5.20 | 73,800 |
| Feb 12, 2024 | 5.18 | 5.39 | 5.18 | 5.30 | 5.30 | 40,500 |
| Feb 09, 2024 | 5.08 | 5.18 | 5.05 | 5.15 | 5.15 | 24,300 |
| Feb 08, 2024 | 5.06 | 5.11 | 4.97 | 5.08 | 5.08 | 17,300 |
| Feb 07, 2024 | 5.04 | 5.07 | 4.87 | 5.05 | 5.05 | 54,300 |
| Feb 06, 2024 | 4.94 | 5.05 | 4.91 | 5.05 | 5.05 | 42,500 |
| Feb 05, 2024 | 5.21 | 5.21 | 4.88 | 5.00 | 5.00 | 279,800 |
| Feb 02, 2024 | 5.27 | 5.39 | 5.23 | 5.26 | 5.26 | 16,700 |
| Feb 01, 2024 | 5.33 | 5.43 | 5.23 | 5.36 | 5.36 | 40,200 |
| Jan 31, 2024 | 5.59 | 5.60 | 5.40 | 5.41 | 5.41 | 18,300 |
| Jan 30, 2024 | 5.46 | 5.61 | 5.46 | 5.56 | 5.56 | 17,900 |
| Jan 29, 2024 | 5.35 | 5.50 | 5.30 | 5.47 | 5.47 | 153,900 |
| Jan 26, 2024 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | 15,000 |
| Jan 25, 2024 | 5.50 | 5.50 | 5.37 | 5.42 | 5.42 | 33,300 |
| Jan 24, 2024 | 5.41 | 5.45 | 5.35 | 5.44 | 5.44 | 22,800 |
| Jan 23, 2024 | 5.50 | 5.50 | 5.26 | 5.27 | 5.27 | 125,700 |
| Jan 22, 2024 | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | 15,500 |
| Jan 19, 2024 | 5.30 | 5.42 | 5.20 | 5.42 | 5.42 | 194,600 |
| Jan 18, 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 22,300 |
| Jan 17, 2024 | 5.26 | 5.39 | 5.22 | 5.23 | 5.23 | 13,900 |
| Jan 16, 2024 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | 18,200 |
| Jan 12, 2024 | 5.31 | 5.49 | 5.30 | 5.32 | 5.32 | 22,300 |
| Jan 11, 2024 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 25,200 |
| Jan 10, 2024 | 5.12 | 5.28 | 5.11 | 5.26 | 5.26 | 23,900 |
| Jan 09, 2024 | 5.26 | 5.27 | 5.10 | 5.14 | 5.14 | 21,200 |
| Jan 08, 2024 | 5.41 | 5.41 | 5.24 | 5.34 | 5.34 | 12,900 |
| Jan 05, 2024 | 5.34 | 5.53 | 5.28 | 5.36 | 5.36 | 20,400 |
| Jan 04, 2024 | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | 21,900 |
| Jan 03, 2024 | 5.72 | 5.72 | 5.45 | 5.49 | 5.49 | 24,100 |
| Jan 02, 2024 | 5.73 | 5.77 | 5.68 | 5.69 | 5.69 | 16,200 |
| Dec 29, 2023 | 5.85 | 5.87 | 5.77 | 5.77 | 5.77 | 14,200 |
| *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.