Sterling Bancorp Inc (SBT) Historical Stock Data

5.07 ↑0.00 (0.00%)
As of February 23, 2024, 3:39pm EST.

Historical Data

In the past 30 trading days, SBT is down -0.22% a day on average. There have been 15 days where Sterling Bancorp Inc closed green and 15 days where SBT closed red.

DateOpenCloseChangeLowHighVolume
2024-02-235.115.07↓$0.04 (-0.83%)5.065.137.68K
2024-02-225.125.07↓$0.05 (-0.98%)5.045.1468.91K
2024-02-215.175.15↓$0.02 (-0.39%)5.115.2023.04K
2024-02-205.215.14↓$0.07 (-1.34%)5.115.3331.79K
2024-02-165.335.28↓$0.05 (-0.94%)5.275.3316.20K
2024-02-155.315.33↑$0.02 (0.36%)5.305.4135.42K
2024-02-145.305.27↓$0.03 (-0.47%)5.205.3020.30K
2024-02-135.185.20↑$0.02 (0.39%)5.085.2173.76K
2024-02-125.185.30↑$0.12 (2.32%)5.185.3940.52K
2024-02-095.085.15↑$0.07 (1.38%)5.055.1824.31K
2024-02-085.065.08↑$0.02 (0.40%)4.985.1117.28K
2024-02-075.045.05↑$0.01 (0.20%)4.875.0754.27K
2024-02-064.945.05↑$0.11 (2.23%)4.915.0542.50K
2024-02-055.215.00↓$0.21 (-4.03%)4.885.21279.84K
2024-02-025.275.26↓$0.01 (-0.19%)5.235.3916.65K
2024-02-015.335.36↑$0.03 (0.56%)5.235.4340.16K
2024-01-315.595.41↓$0.18 (-3.22%)5.405.6018.35K
2024-01-305.465.56↑$0.10 (1.83%)5.465.6117.90K
2024-01-295.355.47↑$0.12 (2.22%)5.305.50153.88K
2024-01-265.485.34↓$0.14 (-2.55%)5.345.4814.38K
2024-01-255.505.42↓$0.08 (-1.45%)5.375.5031.40K
2024-01-245.415.44↑$0.03 (0.55%)5.365.4520.20K
2024-01-235.505.27↓$0.23 (-4.18%)5.265.50124.22K
2024-01-225.425.45↑$0.03 (0.55%)5.425.4815.28K
2024-01-195.305.42↑$0.12 (2.26%)5.205.42194.42K
2024-01-185.225.26↑$0.04 (0.77%)5.225.2620.22K
2024-01-175.265.23↓$0.03 (-0.57%)5.225.3213.50K
2024-01-165.325.25↓$0.07 (-1.32%)5.245.3217.28K
2024-01-125.315.32↑$0.01 (0.19%)5.305.4621.16K
2024-01-115.275.25↓$0.02 (-0.38%)5.175.2722.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$SBT the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
Modok

$SBT go time

0 Like Report
145zip

$SBT push baby push!

0 Like Report
2minute42seconds

$SBT hows short doing? Keep short pls
we need your money.

0 Like Report