Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NASDAQ: SBT · Real-Time Price · USD
4.620
-0.070 (-1.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.74 | 4.75 | 4.68 | 4.69 | 4.69 | 0.21% | 48,045 |
| Sep 24, 2024 | 4.65 | 4.73 | 4.61 | 4.68 | 4.68 | 0.65% | 25,999 |
| Sep 23, 2024 | 4.66 | 4.67 | 4.52 | 4.65 | 4.65 | - | 94,622 |
| Sep 20, 2024 | 4.61 | 4.68 | 4.61 | 4.65 | 4.65 | -0.21% | 223,342 |
| Sep 19, 2024 | 4.77 | 4.77 | 4.61 | 4.66 | 4.66 | 0.65% | 31,005 |
| Sep 18, 2024 | 4.66 | 4.77 | 4.63 | 4.63 | 4.63 | -0.86% | 45,348 |
| Sep 17, 2024 | 4.63 | 4.68 | 4.60 | 4.67 | 4.67 | 0.21% | 35,159 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.60 | 4.66 | 4.66 | -18.96% | 254,300 |
| Sep 13, 2024 | 5.74 | 5.77 | 5.67 | 5.75 | 5.75 | 0.70% | 48,364 |
| Sep 12, 2024 | 5.74 | 5.74 | 5.68 | 5.71 | 5.71 | -0.70% | 15,331 |
| Sep 11, 2024 | 5.68 | 5.76 | 5.67 | 5.75 | 5.75 | -0.17% | 21,064 |
| Sep 10, 2024 | 5.74 | 5.79 | 5.69 | 5.76 | 5.76 | 0.88% | 24,525 |
| Sep 9, 2024 | 5.69 | 5.80 | 5.69 | 5.71 | 5.71 | 1.60% | 24,663 |
| Sep 6, 2024 | 5.71 | 5.74 | 5.62 | 5.62 | 5.62 | -1.92% | 13,206 |
| Sep 5, 2024 | 5.63 | 5.79 | 5.55 | 5.73 | 5.73 | 3.06% | 12,048 |
| Sep 4, 2024 | 5.74 | 5.75 | 5.46 | 5.56 | 5.56 | -2.97% | 28,021 |
| Sep 3, 2024 | 5.79 | 5.80 | 5.73 | 5.73 | 5.73 | -1.04% | 19,422 |
| Aug 30, 2024 | 5.79 | 5.81 | 5.78 | 5.79 | 5.79 | 0.87% | 16,162 |
| Aug 29, 2024 | 5.79 | 5.82 | 5.71 | 5.74 | 5.74 | -0.69% | 75,536 |
| Aug 28, 2024 | 5.71 | 5.80 | 5.71 | 5.78 | 5.78 | 0.70% | 17,876 |
| Aug 27, 2024 | 5.39 | 5.76 | 5.39 | 5.74 | 5.74 | 6.30% | 23,802 |
| Aug 26, 2024 | 5.79 | 5.84 | 5.34 | 5.40 | 5.40 | -6.41% | 164,667 |
| Aug 23, 2024 | 5.71 | 5.82 | 5.71 | 5.77 | 5.77 | 1.94% | 33,909 |
| Aug 22, 2024 | 5.76 | 5.79 | 5.55 | 5.66 | 5.66 | -1.57% | 17,222 |
| Aug 21, 2024 | 5.76 | 5.77 | 5.31 | 5.75 | 5.75 | 0.17% | 9,651 |
| Aug 20, 2024 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | -0.52% | 11,970 |
| Aug 19, 2024 | 5.77 | 5.79 | 5.74 | 5.77 | 5.77 | 0.52% | 10,896 |
| Aug 16, 2024 | 5.75 | 5.84 | 5.72 | 5.74 | 5.74 | -0.17% | 21,910 |
| Aug 15, 2024 | 5.66 | 5.86 | 5.58 | 5.75 | 5.75 | 3.98% | 21,929 |
| Aug 14, 2024 | 5.58 | 5.58 | 5.50 | 5.53 | 5.53 | -0.18% | 7,694 |
| Aug 13, 2024 | 5.48 | 5.54 | 5.40 | 5.54 | 5.54 | 2.59% | 9,221 |
| Aug 12, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.17% | 12,362 |
| Aug 9, 2024 | 5.55 | 5.70 | 5.52 | 5.52 | 5.52 | -0.18% | 13,770 |
| Aug 8, 2024 | 5.49 | 5.54 | 5.47 | 5.53 | 5.53 | 2.41% | 12,106 |
| Aug 7, 2024 | 5.60 | 5.61 | 5.40 | 5.40 | 5.40 | -1.28% | 19,377 |
| Aug 6, 2024 | 5.42 | 5.57 | 5.33 | 5.47 | 5.47 | 0.74% | 30,865 |
| Aug 5, 2024 | 5.32 | 5.52 | 5.32 | 5.43 | 5.43 | -1.45% | 42,193 |
| Aug 2, 2024 | 5.52 | 5.68 | 5.50 | 5.51 | 5.51 | -3.33% | 29,704 |
| Aug 1, 2024 | 5.79 | 5.79 | 5.67 | 5.70 | 5.70 | -2.06% | 33,287 |
| Jul 31, 2024 | 5.82 | 5.91 | 5.81 | 5.82 | 5.82 | 0.17% | 49,696 |
| Jul 30, 2024 | 5.71 | 5.89 | 5.71 | 5.81 | 5.81 | 1.93% | 331,372 |
| Jul 29, 2024 | 5.90 | 5.97 | 5.69 | 5.70 | 5.70 | -3.72% | 69,149 |
| Jul 26, 2024 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | 1.72% | 30,175 |
| Jul 25, 2024 | 5.75 | 5.96 | 5.46 | 5.82 | 5.82 | 0.52% | 36,818 |
| Jul 24, 2024 | 5.47 | 5.89 | 4.99 | 5.79 | 5.79 | -0.17% | 29,522 |
| Jul 23, 2024 | 5.72 | 5.82 | 5.57 | 5.80 | 5.80 | 1.58% | 55,511 |
| Jul 22, 2024 | 5.58 | 5.76 | 5.48 | 5.71 | 5.71 | 2.88% | 23,382 |
| Jul 19, 2024 | 5.56 | 5.72 | 5.47 | 5.55 | 5.55 | -0.18% | 27,575 |
| Jul 18, 2024 | 5.74 | 5.79 | 5.48 | 5.56 | 5.56 | -3.47% | 32,686 |
| Jul 17, 2024 | 5.80 | 5.85 | 5.72 | 5.76 | 5.76 | -1.20% | 48,429 |
| Jul 16, 2024 | 5.69 | 5.84 | 5.69 | 5.83 | 5.83 | 3.19% | 70,050 |
| Jul 15, 2024 | 5.61 | 5.69 | 5.36 | 5.65 | 5.65 | 0.36% | 49,650 |
| Jul 12, 2024 | 5.61 | 5.82 | 5.59 | 5.63 | 5.63 | 1.81% | 37,160 |
| Jul 11, 2024 | 5.28 | 5.54 | 5.28 | 5.53 | 5.53 | 4.54% | 48,015 |
| Jul 10, 2024 | 5.18 | 5.29 | 5.08 | 5.29 | 5.29 | 2.12% | 8,341 |
| Jul 9, 2024 | 5.14 | 5.24 | 4.95 | 5.18 | 5.18 | 0.19% | 12,359 |
| Jul 8, 2024 | 5.16 | 5.17 | 5.06 | 5.17 | 5.17 | 1.37% | 9,601 |
| Jul 5, 2024 | 5.16 | 5.23 | 5.00 | 5.10 | 5.10 | -1.35% | 9,142 |
| Jul 3, 2024 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -1.15% | 3,380 |
| Jul 2, 2024 | 5.21 | 5.26 | 5.20 | 5.23 | 5.23 | 0.38% | 17,982 |
| Jul 1, 2024 | 5.23 | 5.31 | 5.10 | 5.21 | 5.21 | -0.38% | 45,844 |
| Jun 28, 2024 | 4.97 | 5.35 | 4.96 | 5.23 | 5.23 | 6.52% | 225,495 |
| Jun 27, 2024 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 2.08% | 16,797 |
| Jun 26, 2024 | 4.76 | 4.86 | 4.75 | 4.81 | 4.81 | 1.05% | 26,602 |
| Jun 25, 2024 | 4.83 | 4.92 | 4.76 | 4.76 | 4.76 | -1.86% | 44,335 |
| Jun 24, 2024 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | 0.62% | 13,744 |
| Jun 21, 2024 | 4.86 | 4.90 | 4.82 | 4.82 | 4.82 | -1.03% | 61,612 |
| Jun 20, 2024 | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -0.81% | 9,026 |
| Jun 18, 2024 | 4.79 | 4.95 | 4.79 | 4.91 | 4.91 | 0.82% | 15,777 |
| Jun 17, 2024 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 0.41% | 9,435 |
| Jun 14, 2024 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.41% | 15,062 |
| Jun 13, 2024 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | -2.40% | 15,200 |
| Jun 12, 2024 | 4.93 | 5.16 | 4.93 | 4.99 | 4.99 | 3.31% | 21,278 |
| Jun 11, 2024 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 0.42% | 18,616 |
| Jun 10, 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -0.82% | 25,790 |
| Jun 7, 2024 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.82% | 8,726 |
| Jun 6, 2024 | 4.86 | 4.93 | 4.86 | 4.89 | 4.89 | -0.20% | 8,675 |
| Jun 5, 2024 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | 1.87% | 10,126 |
| Jun 4, 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -1.43% | 16,782 |
| Jun 3, 2024 | 5.05 | 5.06 | 4.86 | 4.88 | 4.88 | -2.01% | 20,738 |
| May 31, 2024 | 4.96 | 5.03 | 4.96 | 4.98 | 4.98 | 1.01% | 10,405 |
| May 30, 2024 | 4.90 | 5.00 | 4.87 | 4.93 | 4.93 | 1.44% | 13,988 |
| May 29, 2024 | 4.96 | 5.00 | 4.84 | 4.86 | 4.86 | -2.21% | 35,660 |
| May 28, 2024 | 5.11 | 5.14 | 4.96 | 4.97 | 4.97 | -4.05% | 35,335 |
| May 24, 2024 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 1.77% | 12,941 |
| May 23, 2024 | 5.25 | 5.28 | 5.07 | 5.09 | 5.09 | -3.05% | 29,861 |
| May 22, 2024 | 5.30 | 5.31 | 5.19 | 5.25 | 5.25 | -0.94% | 20,398 |
| May 21, 2024 | 5.15 | 5.32 | 5.15 | 5.30 | 5.30 | 1.53% | 14,201 |
| May 20, 2024 | 5.24 | 5.36 | 5.16 | 5.22 | 5.22 | -1.51% | 22,426 |
| May 17, 2024 | 5.06 | 5.33 | 5.05 | 5.30 | 5.30 | 5.16% | 89,498 |
| May 16, 2024 | 5.04 | 5.12 | 5.04 | 5.04 | 5.04 | 0.10% | 75,528 |
| May 15, 2024 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | 0.30% | 32,021 |
| May 14, 2024 | 5.03 | 5.06 | 5.01 | 5.02 | 5.02 | -0.20% | 24,077 |
| May 13, 2024 | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | -0.59% | 18,869 |
| May 10, 2024 | 5.06 | 5.07 | 5.04 | 5.06 | 5.06 | 0.10% | 25,283 |
| May 9, 2024 | 4.94 | 5.07 | 4.91 | 5.06 | 5.06 | 1.10% | 58,516 |
| May 8, 2024 | 4.98 | 5.01 | 4.96 | 5.00 | 5.00 | 0.20% | 17,196 |
| May 7, 2024 | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | 2.67% | 38,871 |
| May 6, 2024 | 4.82 | 5.03 | 4.80 | 4.86 | 4.86 | -2.99% | 154,215 |
| May 3, 2024 | 5.10 | 5.10 | 4.87 | 5.01 | 5.01 | -0.40% | 41,595 |