Sterling Bancorp Inc (SBT) Historical Stock Data
4.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBT is down -0.12% a day on average. There have been 13 days where Sterling Bancorp Inc closed green and 17 days where SBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 4.88 | 4.84 | ↓$0.04 (-0.82%) | 4.81 | 4.90 | 578.01K |
| 2025-03-28 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.88 | 4.90 | 16.86K |
| 2025-03-27 | 4.87 | 4.90 | ↑$0.03 (0.62%) | 4.87 | 4.91 | 35.06K |
| 2025-03-26 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.86 | 4.89 | 250.37K |
| 2025-03-25 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.86 | 4.87 | 39.18K |
| 2025-03-24 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.85 | 4.89 | 28.76K |
| 2025-03-21 | 4.87 | 4.80 | ↓$0.07 (-1.44%) | 4.80 | 4.90 | 428.32K |
| 2025-03-20 | 4.88 | 4.87 | ↓$0.01 (-0.20%) | 4.87 | 4.89 | 80.10K |
| 2025-03-19 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.88 | 4.90 | 43.85K |
| 2025-03-18 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.88 | 4.90 | 83.57K |
| 2025-03-17 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.88 | 4.90 | 42.02K |
| 2025-03-14 | 4.71 | 4.83 | ↑$0.12 (2.55%) | 4.71 | 4.86 | 22.97K |
| 2025-03-13 | 4.58 | 4.56 | ↓$0.02 (-0.44%) | 4.55 | 4.58 | 21.79K |
| 2025-03-12 | 4.55 | 4.61 | ↑$0.06 (1.32%) | 4.55 | 4.64 | 26.34K |
| 2025-03-11 | 4.59 | 4.58 | ↓$0.01 (-0.22%) | 4.55 | 4.62 | 32.56K |
| 2025-03-10 | 4.63 | 4.58 | ↓$0.04 (-0.97%) | 4.58 | 4.64 | 26.08K |
| 2025-03-07 | 4.64 | 4.62 | ↓$0.02 (-0.43%) | 4.59 | 4.67 | 24.26K |
| 2025-03-06 | 4.61 | 4.66 | ↑$0.05 (1.08%) | 4.59 | 4.67 | 13.44K |
| 2025-03-05 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.61 | 4.63 | 21.42K |
| 2025-03-04 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.61 | 4.67 | 15.14K |
| 2025-03-03 | 4.76 | 4.61 | ↓$0.15 (-3.12%) | 4.61 | 4.76 | 15.21K |
| 2025-02-28 | 4.70 | 4.70 | ↑$0.00 (0.11%) | 4.64 | 4.74 | 44.02K |
| 2025-02-27 | 4.64 | 4.62 | ↓$0.01 (-0.32%) | 4.62 | 4.66 | 16.50K |
| 2025-02-26 | 4.63 | 4.67 | ↑$0.04 (0.86%) | 4.61 | 4.67 | 16.86K |
| 2025-02-25 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.62 | 4.70 | 24.41K |
| 2025-02-24 | 4.62 | 4.61 | ↓$0.01 (-0.22%) | 4.61 | 4.64 | 19.52K |
| 2025-02-21 | 4.69 | 4.61 | ↓$0.08 (-1.71%) | 4.61 | 4.69 | 19.71K |
| 2025-02-20 | 4.66 | 4.65 | ↓$0.01 (-0.21%) | 4.65 | 4.70 | 18.99K |
| 2025-02-19 | 4.73 | 4.71 | ↓$0.02 (-0.42%) | 4.65 | 4.75 | 13.37K |
| 2025-02-18 | 4.68 | 4.74 | ↑$0.06 (1.28%) | 4.68 | 4.74 | 12.35K |
Create an account or log in to view more rows.
$SBT bear trap?
$SBT fake wall lets break it
$SBT Let’s get it
$SBT Tendie tickets on discount today!!!
$SBT what happens?
$SBT Who’s still buying calls?
$SBT has just been halted from trading.
$SBT about to pop IMHO
$SBT hold
$SBT it's just a matter of time and patience...