Sterling Bancorp Inc (SBT) Historical Stock Data

5.87 ↑0.00 (0.00%)
As of August 5, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SBT is down -0.20% a day on average. There have been 16 days where Sterling Bancorp Inc closed green and 14 days where SBT closed red.

DateOpenCloseChangeLowHighVolume
2022-08-055.765.87↑$0.11 (1.91%)5.765.8738.58K
2022-08-045.765.76↑$0.00 (0.00%)5.645.7822.12K
2022-08-035.855.74↓$0.11 (-1.88%)5.725.8535.43K
2022-08-026.085.84↓$0.24 (-3.95%)5.766.1797.12K
2022-08-016.236.07↓$0.16 (-2.57%)6.046.2346.98K
2022-07-296.166.26↑$0.10 (1.62%)6.146.3121.28K
2022-07-286.116.17↑$0.06 (0.98%)6.056.2126.98K
2022-07-276.006.09↑$0.09 (1.50%)6.006.1547.87K
2022-07-265.885.98↑$0.10 (1.70%)5.886.0024.95K
2022-07-255.845.86↑$0.02 (0.34%)5.835.9131.14K
2022-07-225.845.84↑$0.00 (0.00%)5.825.9648.63K
2022-07-215.865.84↓$0.02 (-0.34%)5.765.8629.38K
2022-07-205.925.85↓$0.07 (-1.18%)5.805.9840.10K
2022-07-195.825.89↑$0.07 (1.20%)5.825.9359.12K
2022-07-185.945.78↓$0.16 (-2.69%)5.745.9434.80K
2022-07-156.015.92↓$0.09 (-1.50%)5.906.0139.31K
2022-07-145.885.94↑$0.06 (1.02%)5.865.9671.05K
2022-07-135.955.94↓$0.01 (-0.17%)5.815.9724.41K
2022-07-125.855.93↑$0.08 (1.37%)5.825.9560.87K
2022-07-115.705.84↑$0.14 (2.46%)5.705.8683.33K
2022-07-085.755.67↓$0.08 (-1.39%)5.665.7535.49K
2022-07-075.755.71↓$0.04 (-0.70%)5.715.7944.30K
2022-07-065.735.75↑$0.02 (0.35%)5.715.8923.82K
2022-07-055.715.83↑$0.12 (2.10%)5.615.89107.58K
2022-07-015.805.74↓$0.06 (-1.03%)5.675.8036.21K
2022-06-305.785.70↓$0.08 (-1.38%)5.665.83105.48K
2022-06-295.805.78↓$0.02 (-0.34%)5.765.8637.59K
2022-06-285.805.80↑$0.00 (0.00%)5.765.9879.02K
2022-06-275.765.83↑$0.07 (1.22%)5.766.10178.43K
2022-06-245.965.68↓$0.28 (-4.70%)5.676.251.76M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SBT this sell-off is meh.

0 Like Report
Clean_Teoth

$SBT used to this fuckery!! Not leaving no chance !

0 Like Report