Sterling Bancorp Inc (SBT) Historical Stock Data
4.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBT is up 0.07% a day on average. There have been 15 days where Sterling Bancorp Inc closed green and 15 days where SBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.84 | 4.79 | ↓$0.05 (-1.03%) | 4.78 | 4.85 | 39.23K |
| 2024-11-06 | 4.76 | 4.84 | ↑$0.08 (1.68%) | 4.76 | 4.95 | 107.52K |
| 2024-11-05 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.73 | 4.76 | 19.58K |
| 2024-11-04 | 4.70 | 4.71 | ↑$0.01 (0.21%) | 4.66 | 4.72 | 15.30K |
| 2024-11-01 | 4.71 | 4.70 | ↓$0.01 (-0.21%) | 4.67 | 4.71 | 15.89K |
| 2024-10-31 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.67 | 4.68 | 12.04K |
| 2024-10-30 | 4.77 | 4.68 | ↓$0.09 (-1.89%) | 4.66 | 4.78 | 34.32K |
| 2024-10-29 | 4.71 | 4.78 | ↑$0.07 (1.49%) | 4.71 | 4.78 | 17.53K |
| 2024-10-28 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.70 | 4.75 | 9.64K |
| 2024-10-25 | 4.74 | 4.66 | ↓$0.08 (-1.69%) | 4.66 | 4.76 | 15.24K |
| 2024-10-24 | 4.67 | 4.72 | ↑$0.05 (1.07%) | 4.66 | 4.74 | 11.15K |
| 2024-10-23 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.66 | 4.75 | 11.08K |
| 2024-10-22 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.68 | 4.74 | 10.87K |
| 2024-10-21 | 4.77 | 4.71 | ↓$0.05 (-1.15%) | 4.70 | 4.77 | 19.36K |
| 2024-10-18 | 4.76 | 4.77 | ↑$0.01 (0.21%) | 4.76 | 4.80 | 28.47K |
| 2024-10-17 | 4.70 | 4.76 | ↑$0.06 (1.28%) | 4.68 | 4.76 | 28.44K |
| 2024-10-16 | 4.65 | 4.72 | ↑$0.07 (1.51%) | 4.65 | 4.74 | 31.25K |
| 2024-10-15 | 4.60 | 4.62 | ↑$0.02 (0.49%) | 4.60 | 4.80 | 41.90K |
| 2024-10-14 | 4.62 | 4.61 | ↓$0.01 (-0.22%) | 4.60 | 4.70 | 16.97K |
| 2024-10-11 | 4.67 | 4.65 | ↓$0.02 (-0.43%) | 4.62 | 4.72 | 20.25K |
| 2024-10-10 | 4.50 | 4.60 | ↑$0.10 (2.22%) | 4.47 | 4.62 | 47.45K |
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