NasdaqCM - Nasdaq Real Time Price USD

Sterling Bancorp, Inc. (Southfield, MI) (SBT)

Compare
4.6100
-0.1200
(-2.54%)
At close: January 10 at 4:00:00 PM EST
4.6100
0.00
(0.00%)
After hours: January 10 at 4:01:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.7000 4.7300 4.6000 4.6100 4.6100 101,700
Jan 8, 2025 4.6500 4.8050 4.6400 4.7300 4.7300 60,100
Jan 7, 2025 4.7500 4.7750 4.6270 4.6400 4.6400 79,300
Jan 6, 2025 4.7600 4.7800 4.7400 4.7500 4.7500 76,000
Jan 3, 2025 4.7500 4.7600 4.7500 4.7600 4.7600 9,700
Jan 2, 2025 4.8050 4.8350 4.7500 4.7600 4.7600 15,600
Dec 31, 2024 4.7300 4.7850 4.7300 4.7600 4.7600 29,800
Dec 30, 2024 4.7500 4.7550 4.7300 4.7300 4.7300 14,600
Dec 27, 2024 4.7500 4.7550 4.7400 4.7500 4.7500 20,200
Dec 26, 2024 4.7600 4.7650 4.7500 4.7600 4.7600 12,500
Dec 24, 2024 4.7550 4.7600 4.7500 4.7600 4.7600 7,100
Dec 23, 2024 4.7700 4.7700 4.7400 4.7400 4.7400 32,400
Dec 20, 2024 4.7100 4.7800 4.7100 4.7600 4.7600 72,700
Dec 19, 2024 4.7500 4.7700 4.7200 4.7400 4.7400 32,100
Dec 18, 2024 4.8600 4.8700 4.7100 4.7100 4.7100 79,200
Dec 17, 2024 4.8400 4.8500 4.8300 4.8500 4.8500 27,500
Dec 16, 2024 4.8600 4.8600 4.8300 4.8600 4.8600 14,800
Dec 13, 2024 4.8400 4.8500 4.8300 4.8500 4.8500 10,600
Dec 12, 2024 4.8400 4.8500 4.8400 4.8500 4.8500 19,400
Dec 11, 2024 4.8500 4.8700 4.8300 4.8500 4.8500 17,300
Dec 10, 2024 4.8500 4.8500 4.8200 4.8200 4.8200 30,100
Dec 9, 2024 4.8500 4.8500 4.8200 4.8300 4.8300 18,800
Dec 6, 2024 4.8700 4.8700 4.8200 4.8500 4.8500 15,000
Dec 5, 2024 4.8300 4.8500 4.8200 4.8500 4.8500 36,200
Dec 4, 2024 4.8400 4.8500 4.8200 4.8200 4.8200 35,400
Dec 3, 2024 4.8400 4.8650 4.8300 4.8500 4.8500 14,300
Dec 2, 2024 4.8600 4.8600 4.8300 4.8400 4.8400 17,200
Nov 29, 2024 4.8900 4.8900 4.8300 4.8600 4.8600 12,300
Nov 27, 2024 4.8600 4.8900 4.8300 4.8600 4.8600 22,500
Nov 26, 2024 4.8700 4.8700 4.8200 4.8300 4.8300 22,300
Nov 25, 2024 4.8600 4.9100 4.8000 4.8500 4.8500 43,500
Nov 22, 2024 4.8100 4.9040 4.7700 4.8400 4.8400 59,500
Nov 21, 2024 4.8300 4.8500 4.7700 4.7900 4.7900 49,600
Nov 20, 2024 4.7200 4.8300 4.7100 4.8300 4.8300 26,400
Nov 19, 2024 4.7200 4.7950 4.7100 4.7150 4.7150 35,900
Nov 18, 2024 4.8200 4.8300 4.7600 4.7600 4.7600 43,800
Nov 15, 2024 4.8200 4.8200 4.7600 4.7900 4.7900 22,500
Nov 14, 2024 4.8500 4.8500 4.7600 4.7900 4.7900 22,700
Nov 13, 2024 4.8500 4.8500 4.8200 4.8200 4.8200 29,700
Nov 12, 2024 4.8400 4.8400 4.8100 4.8100 4.8100 45,000
Nov 11, 2024 4.8500 4.8500 4.8150 4.8200 4.8200 22,500
Nov 8, 2024 4.8200 4.8500 4.7700 4.8200 4.8200 35,500
Nov 7, 2024 4.8400 4.8500 4.7800 4.7900 4.7900 39,200
Nov 6, 2024 4.7600 4.9500 4.7600 4.8400 4.8400 107,500
Nov 5, 2024 4.7300 4.7600 4.7300 4.7500 4.7500 19,600
Nov 4, 2024 4.7000 4.7200 4.6600 4.7100 4.7100 15,300
Nov 1, 2024 4.7100 4.7100 4.6700 4.7000 4.7000 15,900
Oct 31, 2024 4.6800 4.6800 4.6650 4.6700 4.6700 12,000
Oct 30, 2024 4.7700 4.7800 4.6600 4.6800 4.6800 34,300
Oct 29, 2024 4.7100 4.7800 4.7100 4.7800 4.7800 18,400
Oct 28, 2024 4.7100 4.7500 4.7000 4.7300 4.7300 9,600
Oct 25, 2024 4.7400 4.7600 4.6600 4.6600 4.6600 15,200
Oct 24, 2024 4.6700 4.7400 4.6600 4.7200 4.7200 11,100
Oct 23, 2024 4.7100 4.7500 4.6600 4.7200 4.7200 11,100
Oct 22, 2024 4.7100 4.7400 4.6750 4.7300 4.7300 10,900
Oct 21, 2024 4.7650 4.7700 4.6950 4.7100 4.7100 19,400
Oct 18, 2024 4.7600 4.8010 4.7600 4.7700 4.7700 28,500
Oct 17, 2024 4.7000 4.7600 4.6800 4.7600 4.7600 28,400
Oct 16, 2024 4.6500 4.7400 4.6500 4.7200 4.7200 31,200
Oct 15, 2024 4.5980 4.8000 4.5980 4.6200 4.6200 41,900
Oct 14, 2024 4.6200 4.7000 4.6000 4.6100 4.6100 17,000
Oct 11, 2024 4.6700 4.7200 4.6200 4.6500 4.6500 20,200
Oct 10, 2024 4.5000 4.6200 4.4700 4.6000 4.6000 47,300
Oct 9, 2024 4.4800 4.5200 4.4700 4.5000 4.5000 36,300
Oct 8, 2024 4.4700 4.5080 4.4500 4.4800 4.4800 24,000
Oct 7, 2024 4.4500 4.4600 4.4200 4.4500 4.4500 21,900
Oct 4, 2024 4.5300 4.5300 4.4100 4.4100 4.4100 18,000
Oct 3, 2024 4.4100 4.4600 4.4000 4.4100 4.4100 47,400
Oct 2, 2024 4.5100 4.5500 4.4050 4.4100 4.4100 46,000
Oct 1, 2024 4.5500 4.5500 4.4700 4.4800 4.4800 42,400
Sep 30, 2024 4.6100 4.6100 4.4800 4.5500 4.5500 109,500
Sep 27, 2024 4.6100 4.6600 4.6100 4.6200 4.6200 23,500
Sep 26, 2024 4.7500 4.7500 4.6100 4.6200 4.6200 35,000
Sep 25, 2024 4.7400 4.7520 4.6800 4.6900 4.6900 48,000
Sep 24, 2024 4.6500 4.7300 4.6100 4.6800 4.6800 26,000
Sep 23, 2024 4.6600 4.6700 4.5200 4.6500 4.6500 94,600
Sep 20, 2024 4.6100 4.6800 4.6100 4.6500 4.6500 223,300
Sep 19, 2024 4.7700 4.7700 4.6100 4.6600 4.6600 31,000
Sep 18, 2024 4.6600 4.7700 4.6300 4.6300 4.6300 45,300
Sep 17, 2024 4.6300 4.6800 4.6000 4.6700 4.6700 35,200
Sep 16, 2024 5.0000 5.0000 4.6000 4.6600 4.6600 254,200
Sep 13, 2024 5.7400 5.7700 5.6700 5.7500 5.7500 48,400
Sep 12, 2024 5.7400 5.7400 5.6750 5.7100 5.7100 15,300
Sep 11, 2024 5.6800 5.7600 5.6650 5.7500 5.7500 21,100
Sep 10, 2024 5.7400 5.7900 5.6900 5.7600 5.7600 24,500
Sep 9, 2024 5.6900 5.8000 5.6900 5.7100 5.7100 24,700
Sep 6, 2024 5.7100 5.7400 5.6200 5.6200 5.6200 13,200
Sep 5, 2024 5.6300 5.7900 5.5500 5.7300 5.7300 12,000
Sep 4, 2024 5.7400 5.7500 5.4600 5.5600 5.5600 28,000
Sep 3, 2024 5.7900 5.7950 5.7300 5.7300 5.7300 19,400
Aug 30, 2024 5.7900 5.8100 5.7800 5.7900 5.7900 16,200
Aug 29, 2024 5.7900 5.8200 5.7100 5.7400 5.7400 75,500
Aug 28, 2024 5.7100 5.8000 5.7100 5.7800 5.7800 17,900
Aug 27, 2024 5.3900 5.7600 5.3900 5.7400 5.7400 23,800
Aug 26, 2024 5.7900 5.8420 5.3400 5.4000 5.4000 164,700
Aug 23, 2024 5.7100 5.8150 5.7100 5.7700 5.7700 33,900
Aug 22, 2024 5.7600 5.7850 5.5500 5.6600 5.6600 17,200
Aug 21, 2024 5.7600 5.7700 5.3100 5.7500 5.7500 9,700
Aug 20, 2024 5.7500 5.7500 5.7300 5.7400 5.7400 12,000
Aug 19, 2024 5.7700 5.7850 5.7400 5.7700 5.7700 10,900
Aug 16, 2024 5.7500 5.8400 5.7150 5.7400 5.7400 21,900
Aug 15, 2024 5.6600 5.8600 5.5800 5.7500 5.7500 21,900
Aug 14, 2024 5.5800 5.5800 5.5000 5.5300 5.5300 7,700
Aug 13, 2024 5.4800 5.5400 5.4000 5.5400 5.5400 9,200
Aug 12, 2024 5.5000 5.5000 5.4000 5.4000 5.4000 12,400
Aug 9, 2024 5.5500 5.7000 5.5200 5.5200 5.5200 13,800
Aug 8, 2024 5.4900 5.5400 5.4700 5.5300 5.5300 12,100
Aug 7, 2024 5.6000 5.6100 5.4000 5.4000 5.4000 19,400
Aug 6, 2024 5.4200 5.5700 5.3300 5.4700 5.4700 30,900
Aug 5, 2024 5.3200 5.5200 5.3200 5.4300 5.4300 42,200
Aug 2, 2024 5.5200 5.6800 5.5000 5.5100 5.5100 29,700
Aug 1, 2024 5.7900 5.7900 5.6700 5.7000 5.7000 33,300
Jul 31, 2024 5.8200 5.9100 5.8100 5.8200 5.8200 49,700
Jul 30, 2024 5.7100 5.8900 5.7100 5.8100 5.8100 331,400
Jul 29, 2024 5.9000 5.9700 5.6900 5.7000 5.7000 69,100
Jul 26, 2024 5.7700 5.9400 5.7700 5.9200 5.9200 30,200
Jul 25, 2024 5.7500 5.9600 5.4600 5.8200 5.8200 36,800
Jul 24, 2024 5.4650 5.8900 4.9900 5.7900 5.7900 29,500
Jul 23, 2024 5.7200 5.8200 5.5700 5.8000 5.8000 55,500
Jul 22, 2024 5.5800 5.7600 5.4800 5.7100 5.7100 23,400
Jul 19, 2024 5.5600 5.7200 5.4700 5.5500 5.5500 27,600
Jul 18, 2024 5.7400 5.7850 5.4800 5.5600 5.5600 32,700
Jul 17, 2024 5.8000 5.8500 5.7200 5.7600 5.7600 48,400
Jul 16, 2024 5.6900 5.8400 5.6900 5.8300 5.8300 70,100
Jul 15, 2024 5.6100 5.6900 5.3600 5.6500 5.6500 49,700
Jul 12, 2024 5.6100 5.8200 5.5900 5.6300 5.6300 37,200
Jul 11, 2024 5.2800 5.5400 5.2800 5.5300 5.5300 48,000
Jul 10, 2024 5.1800 5.2900 5.0800 5.2900 5.2900 8,300
Jul 9, 2024 5.1400 5.2400 4.9500 5.1800 5.1800 12,400
Jul 8, 2024 5.1600 5.1700 5.0600 5.1700 5.1700 9,600
Jul 5, 2024 5.1600 5.2300 5.0000 5.1000 5.1000 9,100
Jul 3, 2024 5.2200 5.2200 5.1700 5.1700 5.1700 3,400
Jul 2, 2024 5.2100 5.2600 5.2000 5.2300 5.2300 18,000
Jul 1, 2024 5.2300 5.3100 5.1000 5.2100 5.2100 45,800
Jun 28, 2024 4.9700 5.3500 4.9600 5.2300 5.2300 225,500
Jun 27, 2024 4.8400 4.9400 4.8400 4.9100 4.9100 16,800
Jun 26, 2024 4.7600 4.8600 4.7500 4.8100 4.8100 26,600
Jun 25, 2024 4.8300 4.9150 4.7600 4.7600 4.7600 44,300
Jun 24, 2024 4.8600 4.9000 4.8500 4.8500 4.8500 13,700
Jun 21, 2024 4.8600 4.9000 4.8200 4.8200 4.8200 61,600
Jun 20, 2024 4.9100 4.9400 4.8500 4.8700 4.8700 9,000
Jun 18, 2024 4.7900 4.9500 4.7900 4.9100 4.9100 15,800
Jun 17, 2024 4.8200 4.8700 4.8200 4.8700 4.8700 9,400
Jun 14, 2024 4.8200 4.8500 4.8200 4.8500 4.8500 15,100
Jun 13, 2024 4.9700 4.9700 4.8700 4.8700 4.8700 15,200
Jun 12, 2024 4.9300 5.1550 4.9300 4.9900 4.9900 21,300
Jun 11, 2024 4.7800 4.8700 4.7800 4.8300 4.8300 18,600
Jun 10, 2024 4.8500 4.8500 4.8100 4.8100 4.8100 25,800
Jun 7, 2024 4.8850 4.8900 4.8500 4.8500 4.8500 8,700
Jun 6, 2024 4.8600 4.9300 4.8600 4.8900 4.8900 8,700
Jun 5, 2024 4.8200 4.9000 4.8100 4.9000 4.9000 10,100
Jun 4, 2024 4.8500 4.8500 4.8100 4.8100 4.8100 16,800
Jun 3, 2024 5.0500 5.0600 4.8600 4.8800 4.8800 20,700
May 31, 2024 4.9600 5.0300 4.9600 4.9800 4.9800 10,400
May 30, 2024 4.9000 5.0000 4.8700 4.9300 4.9300 14,000
May 29, 2024 4.9600 4.9950 4.8400 4.8600 4.8600 35,700
May 28, 2024 5.1050 5.1400 4.9600 4.9700 4.9700 35,300
May 24, 2024 5.1100 5.1800 5.1100 5.1800 5.1800 12,900
May 23, 2024 5.2500 5.2810 5.0700 5.0900 5.0900 29,900
May 22, 2024 5.3000 5.3100 5.1900 5.2500 5.2500 20,400
May 21, 2024 5.1500 5.3200 5.1500 5.3000 5.3000 14,200
May 20, 2024 5.2400 5.3600 5.1600 5.2200 5.2200 22,400
May 17, 2024 5.0600 5.3300 5.0500 5.3000 5.3000 89,500
May 16, 2024 5.0400 5.1200 5.0400 5.0400 5.0400 75,500
May 15, 2024 5.0600 5.0600 5.0000 5.0350 5.0350 32,000
May 14, 2024 5.0300 5.0600 5.0100 5.0200 5.0200 24,100
May 13, 2024 5.0700 5.0800 5.0300 5.0300 5.0300 18,900
May 10, 2024 5.0600 5.0700 5.0400 5.0600 5.0600 25,300
May 9, 2024 4.9400 5.0700 4.9100 5.0550 5.0550 58,500
May 8, 2024 4.9800 5.0100 4.9600 5.0000 5.0000 17,200
May 7, 2024 4.9600 5.0200 4.9500 4.9900 4.9900 38,900
May 6, 2024 4.8200 5.0300 4.8000 4.8600 4.8600 154,200
May 3, 2024 5.1000 5.1000 4.8700 5.0100 5.0100 41,600
May 2, 2024 4.9700 5.0800 4.9700 5.0300 5.0300 43,300
May 1, 2024 4.8000 4.9700 4.7600 4.9600 4.9600 35,100
Apr 30, 2024 4.7000 4.7680 4.6400 4.7300 4.7300 34,600
Apr 29, 2024 4.9400 4.9800 4.5500 4.6600 4.6600 174,500
Apr 26, 2024 4.9000 4.9500 4.8360 4.9500 4.9500 16,800
Apr 25, 2024 4.8200 4.8700 4.8000 4.8500 4.8500 27,600
Apr 24, 2024 4.8200 4.9400 4.7600 4.8200 4.8200 35,200
Apr 23, 2024 4.8400 5.0400 4.8300 4.9100 4.9100 33,900
Apr 22, 2024 4.8500 4.9500 4.8500 4.8800 4.8800 23,000
Apr 19, 2024 4.7100 4.9200 4.7100 4.9000 4.9000 18,800
Apr 18, 2024 4.7600 4.8950 4.7300 4.7600 4.7600 32,500
Apr 17, 2024 4.8000 4.8000 4.7000 4.7500 4.7500 10,300
Apr 16, 2024 4.6500 4.7900 4.6500 4.6800 4.6800 26,700
Apr 15, 2024 4.6500 4.6700 4.6200 4.6300 4.6300 17,100
Apr 12, 2024 4.8100 4.8400 4.6700 4.6700 4.6700 25,900
Apr 11, 2024 4.8100 4.8400 4.8100 4.8300 4.8300 21,800
Apr 10, 2024 4.9600 4.9600 4.8100 4.8300 4.8300 40,600
Apr 9, 2024 5.0000 5.0100 4.9900 5.0000 5.0000 19,500
Apr 8, 2024 4.9200 5.0100 4.9100 5.0000 5.0000 34,900
Apr 5, 2024 4.8900 4.9400 4.8900 4.9100 4.9100 12,200
Apr 4, 2024 4.9750 5.0200 4.9200 4.9200 4.9200 21,700
Apr 3, 2024 4.9100 4.9800 4.9100 4.9300 4.9300 16,600
Apr 2, 2024 4.9600 4.9900 4.9100 4.9100 4.9100 20,800
Apr 1, 2024 5.1400 5.1450 4.9600 4.9900 4.9900 33,300
Mar 28, 2024 5.1400 5.1800 5.0900 5.1600 5.1600 15,800
Mar 27, 2024 5.1100 5.2350 5.0200 5.1000 5.1000 30,000
Mar 26, 2024 5.3300 5.3400 5.1500 5.1500 5.1500 30,000
Mar 25, 2024 4.9600 5.3580 4.9600 5.3300 5.3300 161,200
Mar 22, 2024 5.3100 5.3100 4.9600 4.9600 4.9600 51,800
Mar 21, 2024 5.1500 5.2800 5.1500 5.2800 5.2800 34,900
Mar 20, 2024 5.0500 5.2100 5.0300 5.1800 5.1800 20,300
Mar 19, 2024 5.0000 5.0800 5.0000 5.0100 5.0100 11,900
Mar 18, 2024 5.1900 5.2400 5.0000 5.0000 5.0000 31,400
Mar 15, 2024 5.0000 5.1800 5.0000 5.1800 5.1800 77,900
Mar 14, 2024 5.0250 5.1500 5.0100 5.0100 5.0100 30,700
Mar 13, 2024 5.0500 5.0800 5.0500 5.0800 5.0800 15,900
Mar 12, 2024 5.1900 5.2100 5.0700 5.0700 5.0700 10,800
Mar 11, 2024 5.1700 5.2050 5.1700 5.1800 5.1800 8,300
Mar 8, 2024 5.0500 5.1600 5.0200 5.1500 5.1500 18,500
Mar 7, 2024 5.0300 5.1500 4.9800 4.9800 4.9800 22,500
Mar 6, 2024 5.0100 5.0500 4.9300 4.9900 4.9900 40,200
Mar 5, 2024 5.0600 5.0900 4.9600 5.0100 5.0100 116,600
Mar 4, 2024 5.0220 5.0500 5.0200 5.0500 5.0500 10,600
Mar 1, 2024 5.0100 5.0800 5.0100 5.0100 5.0100 19,700
Feb 29, 2024 5.0400 5.0900 5.0100 5.0400 5.0400 14,600
Feb 28, 2024 5.0000 5.0300 4.9600 4.9600 4.9600 19,100
Feb 27, 2024 5.0000 5.0700 5.0000 5.0250 5.0250 20,100
Feb 26, 2024 5.1000 5.1000 4.9800 4.9900 4.9900 13,900
Feb 23, 2024 5.1130 5.1300 5.0550 5.0700 5.0700 7,700
Feb 22, 2024 5.1200 5.1400 5.0400 5.0700 5.0700 68,900
Feb 21, 2024 5.1700 5.2000 5.1100 5.1500 5.1500 23,000
Feb 20, 2024 5.2100 5.3300 5.1100 5.1400 5.1400 31,800
Feb 16, 2024 5.3300 5.3300 5.2700 5.2800 5.2800 16,200
Feb 15, 2024 5.3110 5.4100 5.3000 5.3300 5.3300 35,400
Feb 14, 2024 5.2950 5.2950 5.2000 5.2700 5.2700 20,300
Feb 13, 2024 5.1800 5.2100 5.0800 5.2000 5.2000 73,800
Feb 12, 2024 5.1800 5.3930 5.1800 5.3000 5.3000 40,500
Feb 9, 2024 5.0800 5.1800 5.0500 5.1500 5.1500 24,300
Feb 8, 2024 5.0600 5.1100 4.9750 5.0800 5.0800 17,300
Feb 7, 2024 5.0400 5.0700 4.8700 5.0500 5.0500 54,300
Feb 6, 2024 4.9400 5.0500 4.9100 5.0500 5.0500 42,500
Feb 5, 2024 5.2100 5.2100 4.8800 5.0000 5.0000 279,800
Feb 2, 2024 5.2700 5.3900 5.2300 5.2600 5.2600 16,700
Feb 1, 2024 5.3300 5.4300 5.2300 5.3600 5.3600 40,200
Jan 31, 2024 5.5900 5.6000 5.4000 5.4100 5.4100 18,300
Jan 30, 2024 5.4600 5.6100 5.4600 5.5600 5.5600 17,900
Jan 29, 2024 5.3510 5.5000 5.2970 5.4700 5.4700 153,900
Jan 26, 2024 5.4800 5.4800 5.3400 5.3400 5.3400 15,000
Jan 25, 2024 5.5000 5.5000 5.3700 5.4200 5.4200 33,300
Jan 24, 2024 5.4100 5.4500 5.3500 5.4400 5.4400 22,800
Jan 23, 2024 5.5000 5.5000 5.2600 5.2700 5.2700 125,700
Jan 22, 2024 5.4200 5.4750 5.4200 5.4500 5.4500 15,500
Jan 19, 2024 5.3000 5.4200 5.2000 5.4200 5.4200 194,600
Jan 18, 2024 5.2200 5.2600 5.2200 5.2600 5.2600 22,300
Jan 17, 2024 5.2600 5.3900 5.2200 5.2300 5.2300 13,900
Jan 16, 2024 5.3200 5.3200 5.2400 5.2500 5.2500 18,200
Jan 12, 2024 5.3100 5.4900 5.3000 5.3200 5.3200 22,300
Jan 11, 2024 5.2700 5.2700 5.1650 5.2500 5.2500 25,200

Related Tickers

PVBC Provident Bancorp, Inc.
10.61
-2.12%
 
FCCTP First Community Corporation PFD SER A
9.40
0.00%
 
EMYB Embassy Bancorp, Inc.
16.00
0.00%
 
GWBK Gateway Bank, F.S.B.
0.0997
0.00%
 
LFGP Ledyard Financial Group, Inc.
14.56
-0.27%
 
CBWA Commencement Bancorp Inc.
12.65
0.00%
 
TRBK Traditions Bancorp, Inc.
26.08
+1.64%
 
MBBC Marathon Bancorp, Inc.
13.56
-1.09%
 
TBBC Triad Business Bank
5.0000
0.00%
 
FNRN First Northern Community Bancorp
9.90
0.00%