SBT - Sterling Bancorp, Inc. (Southfield, MI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20199.9310.029.919.999.9938,400
Oct 17, 20199.9710.019.9410.0010.0037,200
Oct 16, 20199.9410.009.909.959.9552,100
Oct 15, 20199.9510.009.919.959.9555,100
Oct 14, 20199.909.999.829.959.9533,600
Oct 11, 20199.9910.009.799.919.91185,100
Oct 10, 201910.0010.009.869.879.8744,200
Oct 09, 20199.9110.009.729.939.9326,800
Oct 08, 20199.8010.009.779.819.8175,800
Oct 07, 20199.869.959.829.859.8533,800
Oct 04, 20199.639.949.619.849.8434,400
Oct 03, 20199.869.969.559.759.7519,400
Oct 02, 20199.579.959.579.939.9334,900
Oct 01, 20199.809.909.749.749.7425,300
Sep 30, 20199.879.989.599.769.7669,600
Sep 27, 201910.0010.009.729.729.7229,300
Sep 26, 201910.0010.059.889.909.9024,100
Sep 25, 201910.0510.069.669.949.9444,700
Sep 24, 201910.0710.079.909.979.9721,500
Sep 23, 201910.0610.109.9010.0510.0542,400
Sep 20, 20199.8510.129.6910.1210.12178,200
Sep 19, 20199.9710.199.819.879.8731,000
Sep 18, 201910.1210.159.779.939.9332,500
Sep 17, 20199.9810.139.7610.0610.0641,900
Sep 16, 201910.0710.259.9310.0510.0534,600
Sep 13, 201910.1210.279.7110.1710.1732,200
Sep 12, 201910.0910.229.8510.0310.0350,600
Sep 11, 20199.9510.039.7310.0110.0172,700
Sep 10, 20199.359.879.359.859.85113,400
Sep 09, 20199.449.799.379.669.6636,600
Sep 06, 20199.539.539.239.309.30106,900
Sep 05, 20199.329.479.079.449.4416,300
Sep 04, 20199.249.258.899.219.2140,600
Sep 03, 20199.239.348.939.139.1342,700
Aug 30, 20199.419.449.259.339.3321,200
Aug 29, 20199.619.629.329.389.3819,300
Aug 28, 20199.299.619.299.449.4429,600
Aug 27, 20199.729.769.189.229.2231,800
Aug 26, 20199.609.729.499.669.6617,000
Aug 23, 20199.679.929.409.479.4796,800
Aug 22, 20199.699.909.639.729.7231,100
Aug 22, 20190.01 Dividend
Aug 21, 20199.719.839.539.629.6115,700
Aug 20, 20199.599.759.569.639.6230,600
Aug 19, 20199.599.769.539.609.5938,900
Aug 16, 20199.099.539.059.469.4552,700
Aug 15, 20199.049.139.009.059.0430,200
Aug 14, 20199.009.078.839.029.0132,800
Aug 13, 20199.079.299.079.149.1321,500
Aug 12, 20199.269.269.049.099.0818,300
Aug 09, 20199.209.429.169.319.3019,400
Aug 08, 20199.509.569.079.249.2337,600
Aug 07, 20199.289.399.219.359.3423,800
Aug 06, 20199.519.609.279.459.4428,200
Aug 05, 20199.519.739.269.489.4755,400
Aug 02, 20199.629.799.559.679.6631,600
Aug 01, 20199.8410.069.669.699.6871,400
Jul 31, 20199.8410.019.829.829.8189,500
Jul 30, 20199.4210.019.429.829.8180,500
Jul 29, 20199.9110.019.859.869.8543,000
Jul 26, 20199.9910.169.909.939.9289,500
Jul 25, 201910.2610.379.9710.0110.0015,900
Jul 24, 201910.0410.2810.0410.2410.2331,200
Jul 23, 201910.0210.099.919.959.9469,400
Jul 22, 20199.9710.069.889.989.9726,500
Jul 19, 201910.0410.099.849.939.92109,700
Jul 18, 201910.0210.1610.0010.0810.0741,400
Jul 17, 20199.9110.109.8810.0510.0459,100
Jul 16, 201910.0310.069.899.939.9255,700
Jul 15, 201910.1110.119.939.949.9331,900
Jul 12, 201910.0910.169.9110.0810.0744,300
Jul 11, 201910.0310.059.829.879.8679,200
Jul 10, 201910.4810.4810.0310.0510.0430,700
Jul 09, 201910.0010.339.9110.2810.27304,400
Jul 08, 201910.2510.2510.0010.0510.0415,900
Jul 05, 201910.0310.1410.0310.1010.0930,600
Jul 03, 201910.0610.2410.0110.0410.0325,600
Jul 02, 20199.9010.109.9010.0610.0565,800
Jul 01, 201910.0210.159.889.919.90103,800
Jun 28, 201910.0410.339.649.979.96856,400
Jun 27, 20199.7610.109.7610.0410.0356,200
Jun 26, 20199.849.959.749.789.7766,400
Jun 25, 20199.859.859.549.719.7077,700
Jun 24, 20199.9710.009.789.909.89180,900
Jun 21, 20199.7210.089.7210.0610.05112,300
Jun 20, 20199.169.959.169.829.81244,500
Jun 19, 201910.0410.299.899.919.9066,100
Jun 18, 201910.2810.5510.1510.1710.1651,600
Jun 17, 20199.8210.389.8210.1910.1858,500
Jun 14, 20199.609.909.519.829.81104,900
Jun 13, 20199.8610.149.669.739.7253,700
Jun 12, 20199.779.979.699.809.7946,300
Jun 11, 20199.8910.079.719.779.7676,900
Jun 10, 20199.6210.049.569.679.6654,200
Jun 07, 20199.449.619.379.589.5732,600
Jun 06, 20199.389.539.349.419.4035,900
Jun 05, 20199.449.679.369.449.4368,700
Jun 04, 20199.279.679.279.499.48407,000
Jun 03, 20199.3810.109.129.189.1749,300
May 31, 20199.089.088.828.898.8835,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...