Sterling Bancorp Inc (SBT) Historical Stock Data
5.92 ↑0.10 (1.72%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SBT is up 0.84% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.77 | 5.92 | ↑$0.15 (2.60%) | 5.77 | 5.94 | 30.18K |
| 2024-07-25 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.46 | 5.96 | 36.82K |
| 2024-07-24 | 5.47 | 5.79 | ↑$0.33 (5.95%) | 4.99 | 5.89 | 29.52K |
| 2024-07-23 | 5.72 | 5.80 | ↑$0.08 (1.40%) | 5.57 | 5.82 | 55.51K |
| 2024-07-22 | 5.58 | 5.71 | ↑$0.13 (2.33%) | 5.48 | 5.76 | 23.38K |
| 2024-07-19 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.47 | 5.72 | 27.58K |
| 2024-07-18 | 5.74 | 5.56 | ↓$0.18 (-3.14%) | 5.48 | 5.79 | 32.69K |
| 2024-07-17 | 5.80 | 5.76 | ↓$0.04 (-0.69%) | 5.72 | 5.85 | 48.43K |
| 2024-07-16 | 5.69 | 5.83 | ↑$0.14 (2.46%) | 5.69 | 5.84 | 70.05K |
| 2024-07-15 | 5.61 | 5.65 | ↑$0.04 (0.71%) | 5.36 | 5.69 | 49.65K |
| 2024-07-12 | 5.61 | 5.63 | ↑$0.02 (0.36%) | 5.59 | 5.82 | 37.16K |
| 2024-07-11 | 5.28 | 5.53 | ↑$0.25 (4.73%) | 5.28 | 5.54 | 48.02K |
| 2024-07-10 | 5.18 | 5.29 | ↑$0.11 (2.12%) | 5.08 | 5.29 | 8.34K |
| 2024-07-09 | 5.14 | 5.18 | ↑$0.04 (0.78%) | 4.95 | 5.24 | 12.36K |
| 2024-07-08 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.06 | 5.17 | 9.60K |
| 2024-07-05 | 5.16 | 5.10 | ↓$0.06 (-1.16%) | 5.00 | 5.23 | 9.14K |
| 2024-07-03 | 5.22 | 5.17 | ↓$0.05 (-0.96%) | 5.17 | 5.22 | 3.38K |
| 2024-07-02 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.20 | 5.26 | 17.98K |
| 2024-07-01 | 5.23 | 5.21 | ↓$0.02 (-0.38%) | 5.10 | 5.31 | 45.84K |
| 2024-06-28 | 4.97 | 5.23 | ↑$0.26 (5.23%) | 4.96 | 5.35 | 225.50K |
| 2024-06-27 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.84 | 4.94 | 16.80K |
| 2024-06-26 | 4.76 | 4.81 | ↑$0.05 (1.05%) | 4.75 | 4.86 | 26.60K |
| 2024-06-25 | 4.83 | 4.76 | ↓$0.07 (-1.45%) | 4.76 | 4.92 | 44.34K |
| 2024-06-24 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.85 | 4.90 | 13.74K |
| 2024-06-21 | 4.86 | 4.82 | ↓$0.04 (-0.82%) | 4.82 | 4.90 | 61.61K |
| 2024-06-20 | 4.91 | 4.87 | ↓$0.04 (-0.81%) | 4.85 | 4.94 | 9.03K |
| 2024-06-18 | 4.79 | 4.91 | ↑$0.12 (2.51%) | 4.79 | 4.95 | 15.78K |
| 2024-06-17 | 4.82 | 4.87 | ↑$0.05 (1.04%) | 4.82 | 4.87 | 9.44K |
| 2024-06-14 | 4.82 | 4.85 | ↑$0.03 (0.62%) | 4.82 | 4.85 | 15.06K |
| 2024-06-13 | 4.97 | 4.87 | ↓$0.10 (-2.01%) | 4.87 | 4.97 | 15.20K |
Create an account or log in to view more rows.
$SBT hold
$SBT it's just a matter of time and patience...
$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