Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NASDAQ: SBT · Real-Time Price · USD
4.820
+0.030 (0.63%)
Nov 8, 2024, 4:00 PM EST - Market closed

SBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 20244.824.854.774.824.820.63%35,535
Nov 7, 20244.844.854.784.794.79-1.03%39,225
Nov 6, 20244.764.954.764.844.841.89%107,515
Nov 5, 20244.734.764.734.754.750.85%19,575
Nov 4, 20244.704.724.664.714.710.21%15,302
Nov 1, 20244.714.714.674.704.700.64%15,888
Oct 31, 20244.684.684.674.674.67-0.21%12,038
Oct 30, 20244.774.784.664.684.68-2.09%34,319
Oct 29, 20244.714.784.714.784.781.06%18,431
Oct 28, 20244.714.754.704.734.731.50%9,635
Oct 25, 20244.744.764.664.664.66-1.27%15,242
Oct 24, 20244.674.744.664.724.72-11,147
Oct 23, 20244.714.754.664.724.72-0.21%11,076
Oct 22, 20244.714.744.684.734.730.42%10,868
Oct 21, 20244.774.774.704.714.71-1.26%19,361
Oct 18, 20244.764.804.764.774.770.21%28,466
Oct 17, 20244.704.764.684.764.760.85%28,442
Oct 16, 20244.654.744.654.724.722.16%31,248
Oct 15, 20244.604.804.604.624.620.22%41,903
Oct 14, 20244.624.704.604.614.61-0.86%16,973
Oct 11, 20244.674.724.624.654.651.09%20,245
Oct 10, 20244.504.624.474.604.602.22%47,453
Oct 9, 20244.484.524.474.504.500.45%36,368
Oct 8, 20244.474.514.454.484.480.67%24,001
Oct 7, 20244.454.464.424.454.450.91%21,864
Oct 4, 20244.534.534.414.414.41-18,010
Oct 3, 20244.414.464.404.414.41-47,373
Oct 2, 20244.514.554.414.414.41-1.56%46,006
Oct 1, 20244.554.554.474.484.48-1.54%42,391
Sep 30, 20244.614.614.484.554.55-1.52%109,502
Sep 27, 20244.614.664.614.624.62-23,502
Sep 26, 20244.754.754.614.624.62-1.49%34,958
Sep 25, 20244.744.754.684.694.690.21%48,045
Sep 24, 20244.654.734.614.684.680.65%25,999
Sep 23, 20244.664.674.524.654.65-94,622
Sep 20, 20244.614.684.614.654.65-0.21%223,342
Sep 19, 20244.774.774.614.664.660.65%31,005
Sep 18, 20244.664.774.634.634.63-0.86%45,348
Sep 17, 20244.634.684.604.674.670.21%35,159
Sep 16, 20245.005.004.604.664.66-18.96%254,300
Sep 13, 20245.745.775.675.755.750.70%48,364
Sep 12, 20245.745.745.685.715.71-0.70%15,331
Sep 11, 20245.685.765.675.755.75-0.17%21,064
Sep 10, 20245.745.795.695.765.760.88%24,525
Sep 9, 20245.695.805.695.715.711.60%24,663
Sep 6, 20245.715.745.625.625.62-1.92%13,206
Sep 5, 20245.635.795.555.735.733.06%12,048
Sep 4, 20245.745.755.465.565.56-2.97%28,021
Sep 3, 20245.795.805.735.735.73-1.04%19,422
Aug 30, 20245.795.815.785.795.790.87%16,162
Aug 29, 20245.795.825.715.745.74-0.69%75,536
Aug 28, 20245.715.805.715.785.780.70%17,876
Aug 27, 20245.395.765.395.745.746.30%23,802
Aug 26, 20245.795.845.345.405.40-6.41%164,667
Aug 23, 20245.715.825.715.775.771.94%33,909
Aug 22, 20245.765.795.555.665.66-1.57%17,222
Aug 21, 20245.765.775.315.755.750.17%9,651
Aug 20, 20245.755.755.735.745.74-0.52%11,970
Aug 19, 20245.775.795.745.775.770.52%10,896
Aug 16, 20245.755.845.725.745.74-0.17%21,910
Aug 15, 20245.665.865.585.755.753.98%21,929
Aug 14, 20245.585.585.505.535.53-0.18%7,694
Aug 13, 20245.485.545.405.545.542.59%9,221
Aug 12, 20245.505.505.405.405.40-2.17%12,362
Aug 9, 20245.555.705.525.525.52-0.18%13,770
Aug 8, 20245.495.545.475.535.532.41%12,106
Aug 7, 20245.605.615.405.405.40-1.28%19,377
Aug 6, 20245.425.575.335.475.470.74%30,865
Aug 5, 20245.325.525.325.435.43-1.45%42,193
Aug 2, 20245.525.685.505.515.51-3.33%29,704
Aug 1, 20245.795.795.675.705.70-2.06%33,287
Jul 31, 20245.825.915.815.825.820.17%49,696
Jul 30, 20245.715.895.715.815.811.93%331,372
Jul 29, 20245.905.975.695.705.70-3.72%69,149
Jul 26, 20245.775.945.775.925.921.72%30,175
Jul 25, 20245.755.965.465.825.820.52%36,818
Jul 24, 20245.475.894.995.795.79-0.17%29,522
Jul 23, 20245.725.825.575.805.801.58%55,511
Jul 22, 20245.585.765.485.715.712.88%23,382
Jul 19, 20245.565.725.475.555.55-0.18%27,575
Jul 18, 20245.745.795.485.565.56-3.47%32,686
Jul 17, 20245.805.855.725.765.76-1.20%48,429
Jul 16, 20245.695.845.695.835.833.19%70,050
Jul 15, 20245.615.695.365.655.650.36%49,650
Jul 12, 20245.615.825.595.635.631.81%37,160
Jul 11, 20245.285.545.285.535.534.54%48,015
Jul 10, 20245.185.295.085.295.292.12%8,341
Jul 9, 20245.145.244.955.185.180.19%12,359
Jul 8, 20245.165.175.065.175.171.37%9,601
Jul 5, 20245.165.235.005.105.10-1.35%9,142
Jul 3, 20245.225.225.175.175.17-1.15%3,380
Jul 2, 20245.215.265.205.235.230.38%17,982
Jul 1, 20245.235.315.105.215.21-0.38%45,844
Jun 28, 20244.975.354.965.235.236.52%225,495
Jun 27, 20244.844.944.844.914.912.08%16,797
Jun 26, 20244.764.864.754.814.811.05%26,602
Jun 25, 20244.834.924.764.764.76-1.86%44,335
Jun 24, 20244.864.904.854.854.850.62%13,744
Jun 21, 20244.864.904.824.824.82-1.03%61,612
Jun 20, 20244.914.944.854.874.87-0.81%9,026