Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sterling Bancorp Inc | SBT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.40% | 5.01 | 19:59:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.10 | 4.87 | 5.10 | 5.01 | 5.03 |
SBT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.84 | 5.10 | 4.55 | 4.77 | 60,867 | 0.17 | 3.51% |
| 1 Month | 4.94 | 5.10 | 4.55 | 4.81 | 34,085 | 0.07 | 1.42% |
| 3 Months | 5.08 | 5.41 | 4.55 | 5.01 | 33,485 | -0.07 | -1.38% |
| 6 Months | 5.67 | 6.01 | 4.55 | 5.30 | 35,645 | -0.66 | -11.64% |
| 1 Year | 5.04 | 6.26 | 4.215 | 5.50 | 40,843 | -0.03 | -0.60% |
| 3 Years | 5.00 | 7.26 | 4.215 | 5.62 | 54,992 | 0.01 | 0.20% |
| 5 Years | 9.89 | 10.55 | 2.525 | 5.75 | 61,584 | -4.88 | -49.34% |
SBT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.01 | -0.02 | -0.40% | 5.10 | 5.10 | 4.87 | 41,595 |
| May 02 2024 | 5.03 | 0.07 | 1.41% | 5.00 | 5.08 | 4.82 | 43,341 |
| May 01 2024 | 4.96 | 0.23 | 4.86% | 4.80 | 4.97 | 4.76 | 35,139 |
| Apr 30 2024 | 4.73 | 0.07 | 1.50% | 4.61 | 4.768 | 4.61 | 34,577 |
| Apr 29 2024 | 4.66 | -0.29 | -5.86% | 4.94 | 4.98 | 4.55 | 174,514 |
| Apr 26 2024 | 4.95 | 0.10 | 2.06% | 4.84 | 4.95 | 4.8361 | 16,764 |
| Apr 25 2024 | 4.85 | 0.03 | 0.62% | 4.82 | 4.87 | 4.80 | 27,521 |
| Apr 24 2024 | 4.82 | -0.09 | -1.83% | 4.82 | 4.94 | 4.76 | 35,217 |
| Apr 23 2024 | 4.91 | 0.03 | 0.61% | 4.87 | 5.04 | 4.83 | 33,832 |
| Apr 22 2024 | 4.88 | -0.02 | -0.41% | 4.91 | 4.95 | 4.85 | 22,995 |
| Apr 19 2024 | 4.90 | 0.14 | 2.94% | 4.71 | 4.92 | 4.71 | 18,843 |
| Apr 18 2024 | 4.76 | 0.01 | 0.21% | 4.76 | 4.895 | 4.73 | 32,504 |
| Apr 17 2024 | 4.75 | 0.07 | 1.50% | 4.72 | 4.80 | 4.70 | 10,347 |
| Apr 16 2024 | 4.68 | 0.05 | 1.08% | 4.62 | 4.79 | 4.62 | 26,694 |
| Apr 15 2024 | 4.63 | -0.04 | -0.86% | 4.69 | 4.69 | 4.62 | 17,071 |
| Apr 12 2024 | 4.67 | -0.16 | -3.31% | 4.81 | 4.8399 | 4.67 | 25,870 |
| Apr 11 2024 | 4.83 | 0.00 | 0.00% | 4.82 | 4.84 | 4.81 | 21,841 |
| Apr 10 2024 | 4.83 | -0.18 | -3.59% | 4.96 | 4.96 | 4.81 | 38,779 |
| Apr 09 2024 | 5.01 | 0.01 | 0.20% | 5.00 | 5.01 | 4.99 | 19,487 |
| Apr 08 2024 | 5.00 | 0.09 | 1.83% | 4.95 | 5.01 | 4.91 | 34,930 |
| Apr 05 2024 | 4.91 | -0.01 | -0.20% | 4.94 | 4.94 | 4.90 | 11,425 |
| Apr 04 2024 | 4.92 | -0.01 | -0.20% | 4.98 | 5.02 | 4.92 | 21,680 |
