Sterling Bancorp, Inc. (Southfield, MI) (SBT)
4.840
-0.040 (-0.82%)
Inactive · Last trade price on Mar 31, 2025

SBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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