Sterling Bancorp Inc (SBT) Historical Stock Data
4.76 ↑0.02 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBT is down -0.26% a day on average. There have been 12 days where Sterling Bancorp Inc closed green and 18 days where SBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.71 | 4.76 | ↑$0.05 (1.06%) | 4.71 | 4.78 | 72.73K |
| 2024-12-19 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.72 | 4.77 | 32.15K |
| 2024-12-18 | 4.86 | 4.71 | ↓$0.15 (-3.09%) | 4.71 | 4.87 | 79.21K |
| 2024-12-17 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.83 | 4.85 | 27.48K |
| 2024-12-16 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.83 | 4.86 | 14.82K |
| 2024-12-13 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.83 | 4.85 | 10.62K |
| 2024-12-12 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.84 | 4.85 | 19.41K |
| 2024-12-11 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.83 | 4.87 | 17.33K |
| 2024-12-10 | 4.85 | 4.82 | ↓$0.03 (-0.62%) | 4.82 | 4.85 | 30.05K |
| 2024-12-09 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.82 | 4.85 | 18.79K |
| 2024-12-06 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.82 | 4.87 | 14.97K |
| 2024-12-05 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.82 | 4.85 | 36.18K |
| 2024-12-04 | 4.84 | 4.82 | ↓$0.02 (-0.41%) | 4.82 | 4.85 | 35.42K |
| 2024-12-03 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.83 | 4.87 | 14.30K |
| 2024-12-02 | 4.86 | 4.84 | ↓$0.02 (-0.41%) | 4.83 | 4.86 | 17.23K |
| 2024-11-29 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.83 | 4.89 | 12.30K |
| 2024-11-27 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.83 | 4.89 | 22.55K |
| 2024-11-26 | 4.87 | 4.83 | ↓$0.04 (-0.82%) | 4.82 | 4.87 | 22.25K |
| 2024-11-25 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.80 | 4.91 | 43.50K |
| 2024-11-22 | 4.81 | 4.84 | ↑$0.03 (0.62%) | 4.77 | 4.90 | 59.53K |
| 2024-11-21 | 4.83 | 4.79 | ↓$0.04 (-0.83%) | 4.77 | 4.85 | 49.59K |
| 2024-11-20 | 4.72 | 4.83 | ↑$0.11 (2.33%) | 4.71 | 4.83 | 26.37K |
| 2024-11-19 | 4.72 | 4.72 | ↓$0.00 (-0.11%) | 4.71 | 4.80 | 35.90K |
| 2024-11-18 | 4.82 | 4.76 | ↓$0.06 (-1.24%) | 4.76 | 4.83 | 43.76K |
| 2024-11-15 | 4.82 | 4.79 | ↓$0.03 (-0.62%) | 4.76 | 4.82 | 22.49K |
| 2024-11-14 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.76 | 4.85 | 22.72K |
| 2024-11-13 | 4.85 | 4.82 | ↓$0.03 (-0.62%) | 4.82 | 4.85 | 29.74K |
| 2024-11-12 | 4.84 | 4.81 | ↓$0.03 (-0.62%) | 4.81 | 4.84 | 45.02K |
| 2024-11-11 | 4.85 | 4.82 | ↓$0.03 (-0.62%) | 4.82 | 4.85 | 22.45K |
| 2024-11-08 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.77 | 4.85 | 35.54K |
Create an account or log in to view more rows.
$SBT Who’s still buying calls?
$SBT has just been halted from trading.
$SBT about to pop IMHO
$SBT hold
$SBT it's just a matter of time and patience...
$SBT the best advice has been no stop losses. Would have cost a fortune!!!
$SBT unstoppable up wow
$SBT lmao wtf was that
$SBT go time
$SBT choo choo