Sterling Bancorp Inc (SBT) Historical Stock Data
4.95 ↓0.01 (-0.20%)
As of May 2, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, SBT is up 0.01% a day on average. There have been 19 days where Sterling Bancorp Inc closed green and 11 days where SBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.80 | 4.96 | ↑$0.16 (3.33%) | 4.76 | 4.97 | 35.14K |
| 2024-04-30 | 4.70 | 4.73 | ↑$0.03 (0.64%) | 4.64 | 4.77 | 34.58K |
| 2024-04-29 | 4.94 | 4.66 | ↓$0.28 (-5.67%) | 4.55 | 4.98 | 174.51K |
| 2024-04-26 | 4.90 | 4.95 | ↑$0.05 (1.02%) | 4.84 | 4.95 | 16.76K |
| 2024-04-25 | 4.82 | 4.85 | ↑$0.03 (0.62%) | 4.80 | 4.87 | 27.56K |
| 2024-04-24 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.76 | 4.94 | 35.22K |
| 2024-04-23 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.83 | 5.04 | 33.93K |
| 2024-04-22 | 4.85 | 4.88 | ↑$0.03 (0.62%) | 4.85 | 4.95 | 23K |
| 2024-04-19 | 4.71 | 4.90 | ↑$0.19 (4.03%) | 4.71 | 4.92 | 18.84K |
| 2024-04-18 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.73 | 4.90 | 32.50K |
| 2024-04-17 | 4.80 | 4.75 | ↓$0.05 (-1.04%) | 4.70 | 4.80 | 10.35K |
| 2024-04-16 | 4.65 | 4.68 | ↑$0.03 (0.65%) | 4.65 | 4.79 | 26.70K |
| 2024-04-15 | 4.65 | 4.63 | ↓$0.02 (-0.43%) | 4.62 | 4.67 | 17.07K |
| 2024-04-12 | 4.81 | 4.67 | ↓$0.14 (-2.91%) | 4.67 | 4.84 | 25.87K |
| 2024-04-11 | 4.81 | 4.83 | ↑$0.02 (0.42%) | 4.81 | 4.84 | 21.84K |
| 2024-04-10 | 4.96 | 4.83 | ↓$0.13 (-2.62%) | 4.81 | 4.96 | 40.59K |
| 2024-04-09 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.99 | 5.01 | 19.49K |
| 2024-04-08 | 4.92 | 5.00 | ↑$0.08 (1.63%) | 4.91 | 5.01 | 34.93K |
| 2024-04-05 | 4.89 | 4.91 | ↑$0.02 (0.41%) | 4.89 | 4.94 | 12.19K |
| 2024-04-04 | 4.98 | 4.92 | ↓$0.05 (-1.11%) | 4.92 | 5.02 | 21.68K |
| 2024-04-03 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.91 | 4.98 | 16.58K |
| 2024-04-02 | 4.96 | 4.91 | ↓$0.05 (-1.01%) | 4.91 | 4.99 | 20.85K |
| 2024-04-01 | 5.14 | 4.99 | ↓$0.15 (-2.92%) | 4.96 | 5.15 | 33.27K |
| 2024-03-28 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.09 | 5.18 | 15.80K |
| 2024-03-27 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.02 | 5.24 | 30.02K |
| 2024-03-26 | 5.33 | 5.15 | ↓$0.18 (-3.38%) | 5.15 | 5.34 | 29.98K |
| 2024-03-25 | 4.96 | 5.33 | ↑$0.37 (7.46%) | 4.96 | 5.36 | 161.16K |
| 2024-03-22 | 5.31 | 4.96 | ↓$0.35 (-6.59%) | 4.96 | 5.31 | 51.77K |
| 2024-03-21 | 5.15 | 5.28 | ↑$0.13 (2.52%) | 5.15 | 5.28 | 34.92K |
| 2024-03-20 | 5.05 | 5.18 | ↑$0.13 (2.57%) | 5.03 | 5.21 | 20.30K |
Create an account or log in to view more rows.
$SBT the best advice has been no stop losses. Would have cost a fortune!!!
$SBT unstoppable up wow
$SBT lmao wtf was that
$SBT go time
$SBT choo choo
$SBT We will not sell!
$SBT push baby push!
$SBT over a thousand shares in now
$SBT hows short doing? Keep short pls
we need your money.
$SBT I like green candles on my birthday cake