Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 6.56 | 6.70 | 6.55 | 6.70 | 6.70 | 78,147 |
| May 13, 2022 | 6.40 | 6.59 | 6.40 | 6.57 | 6.57 | 77,300 |
| May 12, 2022 | 6.37 | 6.57 | 6.37 | 6.51 | 6.51 | 80,200 |
| May 11, 2022 | 6.17 | 6.59 | 5.95 | 6.49 | 6.49 | 91,700 |
| May 10, 2022 | 6.70 | 6.71 | 6.18 | 6.21 | 6.21 | 61,700 |
| May 09, 2022 | 6.71 | 6.76 | 6.61 | 6.70 | 6.70 | 66,800 |
| May 06, 2022 | 6.71 | 6.88 | 6.68 | 6.72 | 6.72 | 70,300 |
| May 05, 2022 | 6.80 | 6.82 | 6.67 | 6.80 | 6.80 | 60,500 |
| May 04, 2022 | 6.85 | 6.87 | 6.74 | 6.80 | 6.80 | 53,000 |
| May 03, 2022 | 6.83 | 6.87 | 6.47 | 6.81 | 6.81 | 61,900 |
| May 02, 2022 | 6.96 | 7.02 | 6.64 | 6.80 | 6.80 | 58,400 |
| Apr 29, 2022 | 6.95 | 6.99 | 6.77 | 6.83 | 6.83 | 40,700 |
| Apr 28, 2022 | 6.86 | 7.00 | 6.84 | 7.00 | 7.00 | 53,400 |
| Apr 27, 2022 | 6.70 | 6.90 | 6.68 | 6.85 | 6.85 | 64,300 |
| Apr 26, 2022 | 6.80 | 6.80 | 6.57 | 6.72 | 6.72 | 61,500 |
| Apr 25, 2022 | 6.82 | 6.86 | 6.60 | 6.82 | 6.82 | 52,700 |
| Apr 22, 2022 | 6.81 | 6.93 | 6.69 | 6.88 | 6.88 | 42,300 |
| Apr 21, 2022 | 6.99 | 7.04 | 6.84 | 6.84 | 6.84 | 27,100 |
| Apr 20, 2022 | 6.88 | 7.07 | 6.88 | 7.01 | 7.01 | 42,100 |
| Apr 19, 2022 | 6.64 | 6.93 | 6.64 | 6.91 | 6.91 | 40,800 |
| Apr 18, 2022 | 6.85 | 6.96 | 6.62 | 6.68 | 6.68 | 69,800 |
| Apr 14, 2022 | 6.92 | 6.97 | 6.85 | 6.90 | 6.90 | 24,000 |
| Apr 13, 2022 | 6.94 | 6.99 | 6.94 | 6.98 | 6.98 | 32,600 |
| Apr 12, 2022 | 6.94 | 7.05 | 6.93 | 6.98 | 6.98 | 84,400 |
| Apr 11, 2022 | 6.99 | 7.13 | 6.89 | 6.95 | 6.95 | 33,500 |
| Apr 08, 2022 | 7.04 | 7.14 | 6.95 | 7.00 | 7.00 | 34,600 |
| Apr 07, 2022 | 7.00 | 7.13 | 6.89 | 7.08 | 7.08 | 97,200 |
| Apr 06, 2022 | 7.09 | 7.11 | 6.99 | 7.03 | 7.03 | 52,000 |
| Apr 05, 2022 | 7.01 | 7.13 | 6.96 | 7.10 | 7.10 | 33,700 |
| Apr 04, 2022 | 6.95 | 7.16 | 6.90 | 7.07 | 7.07 | 41,700 |
| Apr 01, 2022 | 7.16 | 7.18 | 7.00 | 7.05 | 7.05 | 34,700 |
| Mar 31, 2022 | 6.90 | 7.10 | 6.75 | 7.10 | 7.10 | 153,200 |
| Mar 30, 2022 | 6.96 | 6.96 | 6.76 | 6.90 | 6.90 | 26,100 |
| Mar 29, 2022 | 6.74 | 6.99 | 6.68 | 6.93 | 6.93 | 125,300 |
| Mar 28, 2022 | 6.86 | 6.86 | 6.66 | 6.78 | 6.78 | 19,700 |
| Mar 25, 2022 | 6.64 | 6.89 | 6.64 | 6.82 | 6.82 | 35,600 |
| Mar 24, 2022 | 6.83 | 6.85 | 6.77 | 6.85 | 6.85 | 31,300 |
| Mar 23, 2022 | 6.62 | 6.88 | 6.62 | 6.74 | 6.74 | 12,400 |
| Mar 22, 2022 | 6.89 | 6.89 | 6.78 | 6.87 | 6.87 | 25,000 |
| Mar 21, 2022 | 6.85 | 6.95 | 6.74 | 6.85 | 6.85 | 31,200 |
| Mar 18, 2022 | 6.54 | 6.93 | 6.42 | 6.92 | 6.92 | 147,900 |
| Mar 17, 2022 | 6.70 | 6.80 | 6.47 | 6.57 | 6.57 | 38,900 |
| Mar 16, 2022 | 6.68 | 6.95 | 6.68 | 6.90 | 6.90 | 417,500 |
| Mar 15, 2022 | 6.60 | 6.87 | 6.60 | 6.78 | 6.78 | 17,700 |
| Mar 14, 2022 | 6.82 | 7.12 | 6.82 | 6.86 | 6.86 | 19,400 |
| Mar 11, 2022 | 6.79 | 6.91 | 6.72 | 6.79 | 6.79 | 21,800 |
| Mar 10, 2022 | 6.97 | 7.26 | 6.66 | 6.80 | 6.80 | 44,000 |
| Mar 09, 2022 | 6.54 | 6.97 | 6.54 | 6.92 | 6.92 | 27,200 |
| Mar 08, 2022 | 6.48 | 6.65 | 6.32 | 6.55 | 6.55 | 236,900 |
| Mar 07, 2022 | 6.53 | 6.61 | 6.36 | 6.36 | 6.36 | 31,400 |
| Mar 04, 2022 | 6.43 | 6.66 | 6.35 | 6.66 | 6.66 | 32,700 |
| Mar 03, 2022 | 6.30 | 6.53 | 6.30 | 6.50 | 6.50 | 21,600 |
| Mar 02, 2022 | 6.10 | 6.34 | 6.10 | 6.27 | 6.27 | 17,200 |
| Mar 01, 2022 | 6.15 | 6.16 | 6.02 | 6.09 | 6.09 | 24,800 |
| Feb 28, 2022 | 6.21 | 6.26 | 6.12 | 6.18 | 6.18 | 10,500 |
| Feb 25, 2022 | 6.14 | 6.23 | 6.12 | 6.23 | 6.23 | 9,400 |
| Feb 24, 2022 | 6.18 | 6.18 | 6.05 | 6.13 | 6.13 | 15,300 |
| Feb 23, 2022 | 6.20 | 6.25 | 6.16 | 6.25 | 6.25 | 37,800 |
| Feb 22, 2022 | 6.13 | 6.23 | 6.06 | 6.16 | 6.16 | 24,800 |
| Feb 18, 2022 | 6.02 | 6.15 | 5.98 | 6.11 | 6.11 | 14,000 |
| Feb 17, 2022 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 23,100 |
| Feb 16, 2022 | 6.05 | 6.07 | 6.00 | 6.03 | 6.03 | 4,600 |
| Feb 15, 2022 | 6.00 | 6.05 | 5.91 | 6.04 | 6.04 | 28,000 |
| Feb 14, 2022 | 5.98 | 6.02 | 5.95 | 5.98 | 5.98 | 20,800 |
| Feb 11, 2022 | 5.94 | 6.01 | 5.93 | 5.97 | 5.97 | 12,500 |
| Feb 10, 2022 | 6.03 | 6.09 | 5.93 | 5.95 | 5.95 | 19,500 |
| Feb 09, 2022 | 5.99 | 6.09 | 5.98 | 6.01 | 6.01 | 11,100 |
| Feb 08, 2022 | 5.95 | 6.07 | 5.90 | 5.97 | 5.97 | 25,300 |
| Feb 07, 2022 | 5.92 | 6.06 | 5.92 | 6.00 | 6.00 | 9,600 |
| Feb 04, 2022 | 6.03 | 6.10 | 5.90 | 6.07 | 6.07 | 21,700 |
| Feb 03, 2022 | 5.98 | 6.12 | 5.96 | 6.04 | 6.04 | 43,100 |
| Feb 02, 2022 | 6.09 | 6.09 | 5.95 | 6.06 | 6.06 | 372,500 |
| Feb 01, 2022 | 5.89 | 6.20 | 5.89 | 6.06 | 6.06 | 41,400 |
| Jan 31, 2022 | 5.80 | 5.99 | 5.80 | 5.95 | 5.95 | 18,800 |
| Jan 28, 2022 | 5.80 | 5.90 | 5.78 | 5.80 | 5.80 | 33,400 |
| Jan 27, 2022 | 6.00 | 6.04 | 5.88 | 5.95 | 5.95 | 29,300 |
| Jan 26, 2022 | 5.98 | 6.03 | 5.89 | 5.96 | 5.96 | 38,300 |
| Jan 25, 2022 | 5.98 | 6.09 | 5.82 | 5.98 | 5.98 | 47,500 |
| Jan 24, 2022 | 6.19 | 6.32 | 5.91 | 6.05 | 6.05 | 352,400 |
| Jan 21, 2022 | 5.81 | 6.27 | 5.81 | 6.10 | 6.10 | 395,400 |
| Jan 20, 2022 | 5.81 | 5.83 | 5.77 | 5.79 | 5.79 | 68,100 |
| Jan 19, 2022 | 5.84 | 5.84 | 5.77 | 5.83 | 5.83 | 26,900 |
| Jan 18, 2022 | 5.78 | 5.89 | 5.75 | 5.83 | 5.83 | 40,300 |
| Jan 14, 2022 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | 38,200 |
| Jan 13, 2022 | 5.77 | 5.80 | 5.75 | 5.80 | 5.80 | 14,100 |
| Jan 12, 2022 | 5.78 | 5.80 | 5.77 | 5.78 | 5.78 | 17,900 |
| Jan 11, 2022 | 5.83 | 5.83 | 5.76 | 5.78 | 5.78 | 7,800 |
| Jan 10, 2022 | 5.82 | 5.85 | 5.68 | 5.81 | 5.81 | 28,600 |
| Jan 07, 2022 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 15,700 |
| Jan 06, 2022 | 5.83 | 5.89 | 5.72 | 5.85 | 5.85 | 25,600 |
| Jan 05, 2022 | 5.76 | 5.90 | 5.76 | 5.82 | 5.82 | 24,800 |
| Jan 04, 2022 | 5.79 | 5.84 | 5.77 | 5.77 | 5.77 | 26,100 |
| Jan 03, 2022 | 5.75 | 5.84 | 5.67 | 5.76 | 5.76 | 29,900 |
| Dec 31, 2021 | 5.74 | 5.80 | 5.67 | 5.75 | 5.75 | 27,400 |
| Dec 30, 2021 | 5.65 | 5.84 | 5.65 | 5.72 | 5.72 | 15,700 |
| Dec 29, 2021 | 5.67 | 5.75 | 5.58 | 5.63 | 5.63 | 33,700 |
| Dec 28, 2021 | 5.59 | 5.69 | 5.53 | 5.63 | 5.63 | 29,600 |
| Dec 27, 2021 | 5.55 | 5.62 | 5.44 | 5.57 | 5.57 | 33,900 |
| Dec 23, 2021 | 5.50 | 5.58 | 5.44 | 5.54 | 5.54 | 82,100 |
| Dec 22, 2021 | 5.49 | 5.58 | 5.48 | 5.49 | 5.49 | 51,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
