Canada markets closed

Sterling Bancorp, Inc. (Southfield, MI) (SBT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.70+0.13 (+1.98%)
At close: 04:00PM EDT
6.60 -0.10 (-1.49%)
After hours: 04:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20226.566.706.556.706.7078,147
May 13, 20226.406.596.406.576.5777,300
May 12, 20226.376.576.376.516.5180,200
May 11, 20226.176.595.956.496.4991,700
May 10, 20226.706.716.186.216.2161,700
May 09, 20226.716.766.616.706.7066,800
May 06, 20226.716.886.686.726.7270,300
May 05, 20226.806.826.676.806.8060,500
May 04, 20226.856.876.746.806.8053,000
May 03, 20226.836.876.476.816.8161,900
May 02, 20226.967.026.646.806.8058,400
Apr 29, 20226.956.996.776.836.8340,700
Apr 28, 20226.867.006.847.007.0053,400
Apr 27, 20226.706.906.686.856.8564,300
Apr 26, 20226.806.806.576.726.7261,500
Apr 25, 20226.826.866.606.826.8252,700
Apr 22, 20226.816.936.696.886.8842,300
Apr 21, 20226.997.046.846.846.8427,100
Apr 20, 20226.887.076.887.017.0142,100
Apr 19, 20226.646.936.646.916.9140,800
Apr 18, 20226.856.966.626.686.6869,800
Apr 14, 20226.926.976.856.906.9024,000
Apr 13, 20226.946.996.946.986.9832,600
Apr 12, 20226.947.056.936.986.9884,400
Apr 11, 20226.997.136.896.956.9533,500
Apr 08, 20227.047.146.957.007.0034,600
Apr 07, 20227.007.136.897.087.0897,200
Apr 06, 20227.097.116.997.037.0352,000
Apr 05, 20227.017.136.967.107.1033,700
Apr 04, 20226.957.166.907.077.0741,700
Apr 01, 20227.167.187.007.057.0534,700
Mar 31, 20226.907.106.757.107.10153,200
Mar 30, 20226.966.966.766.906.9026,100
Mar 29, 20226.746.996.686.936.93125,300
Mar 28, 20226.866.866.666.786.7819,700
Mar 25, 20226.646.896.646.826.8235,600
Mar 24, 20226.836.856.776.856.8531,300
Mar 23, 20226.626.886.626.746.7412,400
Mar 22, 20226.896.896.786.876.8725,000
Mar 21, 20226.856.956.746.856.8531,200
Mar 18, 20226.546.936.426.926.92147,900
Mar 17, 20226.706.806.476.576.5738,900
Mar 16, 20226.686.956.686.906.90417,500
Mar 15, 20226.606.876.606.786.7817,700
Mar 14, 20226.827.126.826.866.8619,400
Mar 11, 20226.796.916.726.796.7921,800
Mar 10, 20226.977.266.666.806.8044,000
Mar 09, 20226.546.976.546.926.9227,200
Mar 08, 20226.486.656.326.556.55236,900
Mar 07, 20226.536.616.366.366.3631,400
Mar 04, 20226.436.666.356.666.6632,700
Mar 03, 20226.306.536.306.506.5021,600
Mar 02, 20226.106.346.106.276.2717,200
Mar 01, 20226.156.166.026.096.0924,800
Feb 28, 20226.216.266.126.186.1810,500
Feb 25, 20226.146.236.126.236.239,400
Feb 24, 20226.186.186.056.136.1315,300
Feb 23, 20226.206.256.166.256.2537,800
Feb 22, 20226.136.236.066.166.1624,800
Feb 18, 20226.026.155.986.116.1114,000
Feb 17, 20226.036.066.006.056.0523,100
Feb 16, 20226.056.076.006.036.034,600
Feb 15, 20226.006.055.916.046.0428,000
Feb 14, 20225.986.025.955.985.9820,800
Feb 11, 20225.946.015.935.975.9712,500
Feb 10, 20226.036.095.935.955.9519,500
Feb 09, 20225.996.095.986.016.0111,100
Feb 08, 20225.956.075.905.975.9725,300
Feb 07, 20225.926.065.926.006.009,600
Feb 04, 20226.036.105.906.076.0721,700
Feb 03, 20225.986.125.966.046.0443,100
Feb 02, 20226.096.095.956.066.06372,500
Feb 01, 20225.896.205.896.066.0641,400
Jan 31, 20225.805.995.805.955.9518,800
Jan 28, 20225.805.905.785.805.8033,400
Jan 27, 20226.006.045.885.955.9529,300
Jan 26, 20225.986.035.895.965.9638,300
Jan 25, 20225.986.095.825.985.9847,500
Jan 24, 20226.196.325.916.056.05352,400
Jan 21, 20225.816.275.816.106.10395,400
Jan 20, 20225.815.835.775.795.7968,100
Jan 19, 20225.845.845.775.835.8326,900
Jan 18, 20225.785.895.755.835.8340,300
Jan 14, 20225.765.805.755.805.8038,200
Jan 13, 20225.775.805.755.805.8014,100
Jan 12, 20225.785.805.775.785.7817,900
Jan 11, 20225.835.835.765.785.787,800
Jan 10, 20225.825.855.685.815.8128,600
Jan 07, 20225.765.855.765.845.8415,700
Jan 06, 20225.835.895.725.855.8525,600
Jan 05, 20225.765.905.765.825.8224,800
Jan 04, 20225.795.845.775.775.7726,100
Jan 03, 20225.755.845.675.765.7629,900
Dec 31, 20215.745.805.675.755.7527,400
Dec 30, 20215.655.845.655.725.7215,700
Dec 29, 20215.675.755.585.635.6333,700
Dec 28, 20215.595.695.535.635.6329,600
Dec 27, 20215.555.625.445.575.5733,900
Dec 23, 20215.505.585.445.545.5482,100
Dec 22, 20215.495.585.485.495.4951,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...