NASDAQ:SBT
Sterling Bancorp Inc. Stock Price (Quote)
$5.01
-0.0200 (-0.398%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.55 | $5.09 | Friday, 3rd May 2024 SBT stock ended at $5.01. This is 0.398% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.50% from a day low at $5.01 to a day high of $5.09. |
| 90 days | $4.55 | $5.39 | |
| 52 weeks | $4.22 | $6.26 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.04 | $5.09 | $5.01 | $5.01 | 33 316 |
| May 02, 2024 | $4.97 | $5.08 | $4.97 | $5.03 | 39 448 |
| May 01, 2024 | $4.80 | $4.97 | $4.76 | $4.96 | 34 724 |
| Apr 30, 2024 | $4.70 | $4.77 | $4.64 | $4.73 | 32 907 |
| Apr 29, 2024 | $4.94 | $4.96 | $4.55 | $4.66 | 111 392 |
| Apr 26, 2024 | $4.90 | $4.95 | $4.84 | $4.95 | 15 788 |
| Apr 25, 2024 | $4.82 | $4.87 | $4.80 | $4.85 | 22 812 |
| Apr 24, 2024 | $4.82 | $4.93 | $4.79 | $4.82 | 34 158 |
| Apr 23, 2024 | $4.95 | $5.04 | $4.83 | $4.91 | 33 921 |
| Apr 22, 2024 | $4.85 | $4.95 | $4.85 | $4.88 | 17 170 |
| Apr 19, 2024 | $4.71 | $4.92 | $4.71 | $4.90 | 17 513 |
| Apr 18, 2024 | $4.76 | $4.90 | $4.73 | $4.76 | 30 210 |
| Apr 17, 2024 | $4.80 | $4.80 | $4.70 | $4.75 | 9 736 |
| Apr 16, 2024 | $4.65 | $4.78 | $4.65 | $4.68 | 26 522 |
| Apr 15, 2024 | $4.65 | $4.65 | $4.62 | $4.63 | 15 006 |
| Apr 12, 2024 | $4.81 | $4.84 | $4.67 | $4.67 | 25 421 |
| Apr 11, 2024 | $4.81 | $4.84 | $4.81 | $4.83 | 17 731 |
| Apr 10, 2024 | $4.96 | $4.96 | $4.81 | $4.83 | 39 708 |
| Apr 09, 2024 | $5.00 | $5.01 | $4.99 | $5.00 | 18 841 |
| Apr 08, 2024 | $4.92 | $5.01 | $4.91 | $5.00 | 33 362 |
| Apr 05, 2024 | $4.89 | $4.94 | $4.89 | $4.91 | 11 526 |
| Apr 04, 2024 | $4.98 | $5.02 | $4.92 | $4.92 | 18 630 |
| Apr 03, 2024 | $4.91 | $4.97 | $4.91 | $4.93 | 15 030 |
| Apr 02, 2024 | $4.96 | $4.98 | $4.91 | $4.91 | 19 428 |
| Apr 01, 2024 | $5.14 | $5.15 | $4.96 | $4.99 | 31 961 |
