Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NASDAQ: SBT · Real-Time Price · USD
4.610
-0.040 (-0.86%)
Feb 21, 2025, 4:00 PM EST - Market closed
SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 4.72 | 4.72 | 4.63 | 4.69 | 4.69 | -0.64% | 35,384 |
| Jan 15, 2025 | 4.71 | 4.79 | 4.65 | 4.72 | 4.72 | 0.21% | 38,387 |
| Jan 14, 2025 | 4.65 | 4.71 | 4.61 | 4.71 | 4.71 | 1.51% | 41,171 |
| Jan 13, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 0.65% | 56,965 |
| Jan 10, 2025 | 4.70 | 4.73 | 4.60 | 4.61 | 4.61 | -2.54% | 101,726 |
| Jan 8, 2025 | 4.65 | 4.81 | 4.64 | 4.73 | 4.73 | 1.94% | 60,098 |
| Jan 7, 2025 | 4.75 | 4.78 | 4.63 | 4.64 | 4.64 | -2.32% | 79,340 |
| Jan 6, 2025 | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | -0.21% | 75,963 |
| Jan 3, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | - | 9,738 |
| Jan 2, 2025 | 4.81 | 4.84 | 4.75 | 4.76 | 4.76 | - | 15,559 |
| Dec 31, 2024 | 4.73 | 4.79 | 4.73 | 4.76 | 4.76 | 0.63% | 29,750 |
| Dec 30, 2024 | 4.75 | 4.76 | 4.73 | 4.73 | 4.73 | -0.42% | 14,631 |
| Dec 27, 2024 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | -0.21% | 20,166 |
| Dec 26, 2024 | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | - | 12,526 |
| Dec 24, 2024 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | 0.42% | 7,133 |
| Dec 23, 2024 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.42% | 32,400 |
| Dec 20, 2024 | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | 0.42% | 72,727 |
| Dec 19, 2024 | 4.75 | 4.77 | 4.72 | 4.74 | 4.74 | 0.64% | 32,146 |
| Dec 18, 2024 | 4.86 | 4.87 | 4.71 | 4.71 | 4.71 | -2.89% | 79,208 |
| Dec 17, 2024 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | -0.21% | 27,482 |
| Dec 16, 2024 | 4.86 | 4.86 | 4.83 | 4.86 | 4.86 | 0.21% | 14,824 |
| Dec 13, 2024 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | - | 10,623 |
| Dec 12, 2024 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | - | 19,406 |
| Dec 11, 2024 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | 0.62% | 17,332 |
| Dec 10, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | -0.21% | 30,050 |
| Dec 9, 2024 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | -0.41% | 18,787 |
| Dec 6, 2024 | 4.87 | 4.87 | 4.82 | 4.85 | 4.85 | - | 14,972 |
| Dec 5, 2024 | 4.83 | 4.85 | 4.82 | 4.85 | 4.85 | 0.62% | 36,187 |
| Dec 4, 2024 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | -0.62% | 35,420 |
| Dec 3, 2024 | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 0.21% | 14,304 |
| Dec 2, 2024 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | -0.41% | 17,227 |
| Nov 29, 2024 | 4.89 | 4.89 | 4.83 | 4.86 | 4.86 | - | 12,302 |
| Nov 27, 2024 | 4.86 | 4.89 | 4.83 | 4.86 | 4.86 | 0.62% | 22,547 |
| Nov 26, 2024 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -0.41% | 22,250 |
| Nov 25, 2024 | 4.86 | 4.91 | 4.80 | 4.85 | 4.85 | 0.21% | 43,499 |
| Nov 22, 2024 | 4.81 | 4.90 | 4.77 | 4.84 | 4.84 | 1.04% | 59,528 |
| Nov 21, 2024 | 4.83 | 4.85 | 4.77 | 4.79 | 4.79 | -0.83% | 49,590 |
| Nov 20, 2024 | 4.72 | 4.83 | 4.71 | 4.83 | 4.83 | 2.44% | 26,372 |
| Nov 19, 2024 | 4.72 | 4.80 | 4.71 | 4.72 | 4.72 | -0.95% | 35,895 |
| Nov 18, 2024 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | -0.63% | 43,756 |
| Nov 15, 2024 | 4.82 | 4.82 | 4.76 | 4.79 | 4.79 | - | 22,487 |
| Nov 14, 2024 | 4.85 | 4.85 | 4.76 | 4.79 | 4.79 | -0.62% | 22,716 |
| Nov 13, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | 0.21% | 29,735 |
| Nov 12, 2024 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.21% | 45,015 |
| Nov 11, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | - | 22,453 |
| Nov 8, 2024 | 4.82 | 4.85 | 4.77 | 4.82 | 4.82 | 0.63% | 35,535 |
| Nov 7, 2024 | 4.84 | 4.85 | 4.78 | 4.79 | 4.79 | -1.03% | 39,225 |
| Nov 6, 2024 | 4.76 | 4.95 | 4.76 | 4.84 | 4.84 | 1.89% | 107,515 |
| Nov 5, 2024 | 4.73 | 4.76 | 4.73 | 4.75 | 4.75 | 0.85% | 19,575 |
| Nov 4, 2024 | 4.70 | 4.72 | 4.66 | 4.71 | 4.71 | 0.21% | 15,302 |
| Nov 1, 2024 | 4.71 | 4.71 | 4.67 | 4.70 | 4.70 | 0.64% | 15,888 |
| Oct 31, 2024 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.21% | 12,038 |
| Oct 30, 2024 | 4.77 | 4.78 | 4.66 | 4.68 | 4.68 | -2.09% | 34,319 |
| Oct 29, 2024 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 1.06% | 18,431 |
| Oct 28, 2024 | 4.71 | 4.75 | 4.70 | 4.73 | 4.73 | 1.50% | 9,635 |
| Oct 25, 2024 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | -1.27% | 15,242 |
| Oct 24, 2024 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | - | 11,147 |
| Oct 23, 2024 | 4.71 | 4.75 | 4.66 | 4.72 | 4.72 | -0.21% | 11,076 |
| Oct 22, 2024 | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | 0.42% | 10,868 |
| Oct 21, 2024 | 4.77 | 4.77 | 4.70 | 4.71 | 4.71 | -1.26% | 19,361 |
| Oct 18, 2024 | 4.76 | 4.80 | 4.76 | 4.77 | 4.77 | 0.21% | 28,466 |
| Oct 17, 2024 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 0.85% | 28,442 |
| Oct 16, 2024 | 4.65 | 4.74 | 4.65 | 4.72 | 4.72 | 2.16% | 31,248 |
| Oct 15, 2024 | 4.60 | 4.80 | 4.60 | 4.62 | 4.62 | 0.22% | 41,903 |
| Oct 14, 2024 | 4.62 | 4.70 | 4.60 | 4.61 | 4.61 | -0.86% | 16,973 |
| Oct 11, 2024 | 4.67 | 4.72 | 4.62 | 4.65 | 4.65 | 1.09% | 20,245 |
| Oct 10, 2024 | 4.50 | 4.62 | 4.47 | 4.60 | 4.60 | 2.22% | 47,453 |
| Oct 9, 2024 | 4.48 | 4.52 | 4.47 | 4.50 | 4.50 | 0.45% | 36,368 |
| Oct 8, 2024 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | 0.67% | 24,001 |
| Oct 7, 2024 | 4.45 | 4.46 | 4.42 | 4.45 | 4.45 | 0.91% | 21,864 |
| Oct 4, 2024 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | - | 18,010 |
| Oct 3, 2024 | 4.41 | 4.46 | 4.40 | 4.41 | 4.41 | - | 47,373 |
| Oct 2, 2024 | 4.51 | 4.55 | 4.41 | 4.41 | 4.41 | -1.56% | 46,006 |
| Oct 1, 2024 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -1.54% | 42,391 |
| Sep 30, 2024 | 4.61 | 4.61 | 4.48 | 4.55 | 4.55 | -1.52% | 109,502 |
| Sep 27, 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | - | 23,502 |