Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NASDAQ: SBT · Real-Time Price · USD
4.840
-0.040 (-0.82%)
Mar 31, 2025, 4:00 PM EDT - Market open
SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.88 | 4.90 | 4.81 | 4.84 | 4.84 | -0.82% | 578,013 |
| Mar 28, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 16,860 |
| Mar 27, 2025 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.82% | 35,064 |
| Mar 26, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.86 | - | 250,369 |
| Mar 25, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | - | 39,179 |
| Mar 24, 2025 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | 1.25% | 28,760 |
| Mar 21, 2025 | 4.87 | 4.90 | 4.80 | 4.80 | 4.80 | -1.44% | 428,317 |
| Mar 20, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 80,100 |
| Mar 19, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.20% | 43,848 |
| Mar 18, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | - | 83,573 |
| Mar 17, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 1.24% | 42,024 |
| Mar 14, 2025 | 4.71 | 4.86 | 4.71 | 4.83 | 4.83 | 5.92% | 22,974 |
| Mar 13, 2025 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | -1.08% | 21,785 |
| Mar 12, 2025 | 4.55 | 4.64 | 4.55 | 4.61 | 4.61 | 0.66% | 26,336 |
| Mar 11, 2025 | 4.59 | 4.62 | 4.55 | 4.58 | 4.58 | - | 32,563 |
| Mar 10, 2025 | 4.63 | 4.64 | 4.58 | 4.58 | 4.58 | -0.87% | 26,080 |
| Mar 7, 2025 | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | -0.86% | 24,262 |
| Mar 6, 2025 | 4.61 | 4.67 | 4.59 | 4.66 | 4.66 | 1.08% | 13,435 |
| Mar 5, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.61 | -0.22% | 21,417 |
| Mar 4, 2025 | 4.61 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 15,137 |
| Mar 3, 2025 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | -1.91% | 15,208 |
| Feb 28, 2025 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | 1.73% | 44,015 |
| Feb 27, 2025 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -1.07% | 16,497 |
| Feb 26, 2025 | 4.63 | 4.67 | 4.61 | 4.67 | 4.67 | 0.43% | 16,864 |
| Feb 25, 2025 | 4.64 | 4.70 | 4.62 | 4.65 | 4.65 | 0.87% | 24,405 |
| Feb 24, 2025 | 4.62 | 4.64 | 4.61 | 4.61 | 4.61 | - | 19,519 |
| Feb 21, 2025 | 4.69 | 4.69 | 4.61 | 4.61 | 4.61 | -0.86% | 19,707 |
| Feb 20, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | 4.65 | -1.27% | 18,992 |
| Feb 19, 2025 | 4.73 | 4.75 | 4.65 | 4.71 | 4.71 | -0.63% | 13,371 |
| Feb 18, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 1.07% | 12,348 |
| Feb 14, 2025 | 4.74 | 4.74 | 4.68 | 4.69 | 4.69 | -0.42% | 9,259 |
| Feb 13, 2025 | 4.70 | 4.72 | 4.68 | 4.71 | 4.71 | 0.64% | 20,314 |
| Feb 12, 2025 | 4.75 | 4.76 | 4.68 | 4.68 | 4.68 | -2.50% | 14,843 |
| Feb 11, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 4.80 | 0.84% | 15,146 |
| Feb 10, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 1.06% | 16,836 |
| Feb 7, 2025 | 4.76 | 4.76 | 4.67 | 4.71 | 4.71 | -1.46% | 13,634 |
| Feb 6, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | 4.78 | -0.42% | 12,185 |
| Feb 5, 2025 | 4.79 | 4.82 | 4.77 | 4.80 | 4.80 | 0.63% | 14,984 |
| Feb 4, 2025 | 4.72 | 4.78 | 4.72 | 4.77 | 4.77 | 1.06% | 10,716 |
| Feb 3, 2025 | 4.72 | 4.80 | 4.70 | 4.72 | 4.72 | 0.21% | 17,014 |
| Jan 31, 2025 | 4.74 | 4.79 | 4.70 | 4.71 | 4.71 | -2.69% | 29,455 |
| Jan 30, 2025 | 4.85 | 4.85 | 4.78 | 4.84 | 4.84 | - | 19,478 |
| Jan 29, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 4.84 | 0.41% | 15,803 |
| Jan 28, 2025 | 4.79 | 4.83 | 4.79 | 4.82 | 4.82 | 0.84% | 24,783 |
| Jan 27, 2025 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | 1.27% | 26,413 |
| Jan 24, 2025 | 4.73 | 4.77 | 4.70 | 4.72 | 4.72 | - | 19,327 |
| Jan 23, 2025 | 4.71 | 4.76 | 4.68 | 4.72 | 4.72 | 0.21% | 28,384 |
| Jan 22, 2025 | 4.73 | 4.78 | 4.71 | 4.71 | 4.71 | -0.42% | 24,185 |
| Jan 21, 2025 | 4.74 | 4.79 | 4.73 | 4.73 | 4.73 | -0.21% | 19,045 |
| Jan 17, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 1.07% | 16,759 |