Singapore markets open in 2 hours 6 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,408.04 +1,426.66 (+2.46%) CMC Crypto 200
1,275.65 +4.91 (+0.39%)
Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.97 | 5.08 | 4.97 | 5.03 | 5.03 | 39,448 |
| 01 May 2024 | 4.80 | 4.97 | 4.76 | 4.96 | 4.96 | 35,100 |
| 30 Apr 2024 | 4.70 | 4.77 | 4.64 | 4.73 | 4.73 | 34,600 |
| 29 Apr 2024 | 4.94 | 4.98 | 4.55 | 4.66 | 4.66 | 174,500 |
| 26 Apr 2024 | 4.90 | 4.95 | 4.84 | 4.95 | 4.95 | 16,800 |
| 25 Apr 2024 | 4.82 | 4.87 | 4.80 | 4.85 | 4.85 | 27,600 |
| 24 Apr 2024 | 4.82 | 4.94 | 4.76 | 4.82 | 4.82 | 35,200 |
| 23 Apr 2024 | 4.84 | 5.04 | 4.83 | 4.91 | 4.91 | 33,900 |
| 22 Apr 2024 | 4.85 | 4.95 | 4.85 | 4.88 | 4.88 | 23,000 |
| 19 Apr 2024 | 4.71 | 4.92 | 4.71 | 4.90 | 4.90 | 18,800 |
| 18 Apr 2024 | 4.76 | 4.89 | 4.73 | 4.76 | 4.76 | 32,500 |
| 17 Apr 2024 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | 10,300 |
| 16 Apr 2024 | 4.65 | 4.79 | 4.65 | 4.68 | 4.68 | 26,700 |
| 15 Apr 2024 | 4.65 | 4.67 | 4.62 | 4.63 | 4.63 | 17,100 |
| 12 Apr 2024 | 4.81 | 4.84 | 4.67 | 4.67 | 4.67 | 25,900 |
| 11 Apr 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 21,800 |
| 10 Apr 2024 | 4.96 | 4.96 | 4.81 | 4.83 | 4.83 | 40,600 |
| 09 Apr 2024 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 19,500 |
| 08 Apr 2024 | 4.92 | 5.01 | 4.91 | 5.00 | 5.00 | 34,900 |
| 05 Apr 2024 | 4.89 | 4.94 | 4.89 | 4.91 | 4.91 | 12,200 |
| 04 Apr 2024 | 4.97 | 5.02 | 4.92 | 4.92 | 4.92 | 21,700 |
| 03 Apr 2024 | 4.91 | 4.98 | 4.91 | 4.93 | 4.93 | 16,600 |
| 02 Apr 2024 | 4.96 | 4.99 | 4.91 | 4.91 | 4.91 | 20,800 |
| 01 Apr 2024 | 5.14 | 5.14 | 4.96 | 4.99 | 4.99 | 33,300 |
| 28 Mar 2024 | 5.14 | 5.18 | 5.09 | 5.16 | 5.16 | 15,800 |
| 27 Mar 2024 | 5.11 | 5.24 | 5.02 | 5.10 | 5.10 | 30,000 |
| 26 Mar 2024 | 5.33 | 5.34 | 5.15 | 5.15 | 5.15 | 30,000 |
| 25 Mar 2024 | 4.96 | 5.36 | 4.96 | 5.33 | 5.33 | 161,200 |
| 22 Mar 2024 | 5.31 | 5.31 | 4.96 | 4.96 | 4.96 | 51,800 |
| 21 Mar 2024 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | 34,900 |
| 20 Mar 2024 | 5.05 | 5.21 | 5.03 | 5.18 | 5.18 | 20,300 |
| 19 Mar 2024 | 5.00 | 5.08 | 5.00 | 5.01 | 5.01 | 11,900 |
| 18 Mar 2024 | 5.19 | 5.24 | 5.00 | 5.00 | 5.00 | 31,400 |
| 15 Mar 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 77,900 |
| 14 Mar 2024 | 5.03 | 5.15 | 5.01 | 5.01 | 5.01 | 30,700 |
| 13 Mar 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 15,900 |
| 12 Mar 2024 | 5.19 | 5.21 | 5.07 | 5.07 | 5.07 | 10,800 |
| 11 Mar 2024 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | 8,300 |
| 08 Mar 2024 | 5.05 | 5.16 | 5.02 | 5.15 | 5.15 | 18,500 |
| 07 Mar 2024 | 5.03 | 5.15 | 4.98 | 4.98 | 4.98 | 22,500 |
| 06 Mar 2024 | 5.01 | 5.05 | 4.93 | 4.99 | 4.99 | 40,200 |
| 05 Mar 2024 | 5.06 | 5.09 | 4.96 | 5.01 | 5.01 | 116,600 |
| 04 Mar 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 10,600 |
| 01 Mar 2024 | 5.01 | 5.08 | 5.01 | 5.01 | 5.01 | 19,700 |
| 29 Feb 2024 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 14,600 |
| 28 Feb 2024 | 5.00 | 5.03 | 4.96 | 4.96 | 4.96 | 19,100 |
| 27 Feb 2024 | 5.00 | 5.07 | 5.00 | 5.03 | 5.03 | 20,100 |
| 26 Feb 2024 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | 13,900 |
| 23 Feb 2024 | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | 7,700 |
| 22 Feb 2024 | 5.12 | 5.14 | 5.04 | 5.07 | 5.07 | 68,900 |
| 21 Feb 2024 | 5.17 | 5.20 | 5.11 | 5.15 | 5.15 | 23,000 |
| 20 Feb 2024 | 5.21 | 5.33 | 5.11 | 5.14 | 5.14 | 31,800 |
| 16 Feb 2024 | 5.33 | 5.33 | 5.27 | 5.28 | 5.28 | 16,200 |
| 15 Feb 2024 | 5.31 | 5.41 | 5.30 | 5.33 | 5.33 | 35,400 |
| 14 Feb 2024 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | 20,300 |
| 13 Feb 2024 | 5.18 | 5.21 | 5.08 | 5.20 | 5.20 | 73,800 |
| 12 Feb 2024 | 5.18 | 5.39 | 5.18 | 5.30 | 5.30 | 40,500 |
| 09 Feb 2024 | 5.08 | 5.18 | 5.05 | 5.15 | 5.15 | 24,300 |
| 08 Feb 2024 | 5.06 | 5.11 | 4.97 | 5.08 | 5.08 | 17,300 |
| 07 Feb 2024 | 5.04 | 5.07 | 4.87 | 5.05 | 5.05 | 54,300 |
| 06 Feb 2024 | 4.94 | 5.05 | 4.91 | 5.05 | 5.05 | 42,500 |
| 05 Feb 2024 | 5.21 | 5.21 | 4.88 | 5.00 | 5.00 | 279,800 |
| 02 Feb 2024 | 5.27 | 5.39 | 5.23 | 5.26 | 5.26 | 16,700 |
| 01 Feb 2024 | 5.33 | 5.43 | 5.23 | 5.36 | 5.36 | 40,200 |
| 31 Jan 2024 | 5.59 | 5.60 | 5.40 | 5.41 | 5.41 | 18,300 |
| 30 Jan 2024 | 5.46 | 5.61 | 5.46 | 5.56 | 5.56 | 17,900 |
| 29 Jan 2024 | 5.35 | 5.50 | 5.30 | 5.47 | 5.47 | 153,900 |
| 26 Jan 2024 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | 15,000 |
| 25 Jan 2024 | 5.50 | 5.50 | 5.37 | 5.42 | 5.42 | 33,300 |
| 24 Jan 2024 | 5.41 | 5.45 | 5.35 | 5.44 | 5.44 | 22,800 |
| 23 Jan 2024 | 5.50 | 5.50 | 5.26 | 5.27 | 5.27 | 125,700 |
| 22 Jan 2024 | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | 15,500 |
| 19 Jan 2024 | 5.30 | 5.42 | 5.20 | 5.42 | 5.42 | 194,600 |
| 18 Jan 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 22,300 |
| 17 Jan 2024 | 5.26 | 5.39 | 5.22 | 5.23 | 5.23 | 13,900 |
| 16 Jan 2024 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | 18,200 |
| 12 Jan 2024 | 5.31 | 5.49 | 5.30 | 5.32 | 5.32 | 22,300 |
| 11 Jan 2024 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 25,200 |
| 10 Jan 2024 | 5.12 | 5.28 | 5.11 | 5.26 | 5.26 | 23,900 |
| 09 Jan 2024 | 5.26 | 5.27 | 5.10 | 5.14 | 5.14 | 21,200 |
| 08 Jan 2024 | 5.41 | 5.41 | 5.24 | 5.34 | 5.34 | 12,900 |
| 05 Jan 2024 | 5.34 | 5.53 | 5.28 | 5.36 | 5.36 | 20,400 |
| 04 Jan 2024 | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | 21,900 |
| 03 Jan 2024 | 5.72 | 5.72 | 5.45 | 5.49 | 5.49 | 24,100 |
| 02 Jan 2024 | 5.73 | 5.77 | 5.68 | 5.69 | 5.69 | 16,200 |
| 29 Dec 2023 | 5.85 | 5.87 | 5.77 | 5.77 | 5.77 | 14,200 |
| 28 Dec 2023 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | 15,800 |
| 27 Dec 2023 | 5.74 | 5.83 | 5.74 | 5.81 | 5.81 | 20,500 |
| 26 Dec 2023 | 5.75 | 5.85 | 5.71 | 5.76 | 5.76 | 43,500 |
| 22 Dec 2023 | 5.84 | 5.84 | 5.65 | 5.76 | 5.76 | 110,300 |
| 21 Dec 2023 | 5.79 | 5.89 | 5.71 | 5.85 | 5.85 | 28,600 |
| 20 Dec 2023 | 5.76 | 5.93 | 5.66 | 5.75 | 5.75 | 51,900 |
| 19 Dec 2023 | 5.73 | 5.83 | 5.59 | 5.72 | 5.72 | 22,500 |
| 18 Dec 2023 | 5.92 | 5.92 | 5.66 | 5.68 | 5.68 | 36,300 |
| 15 Dec 2023 | 5.99 | 5.99 | 5.71 | 5.92 | 5.92 | 103,800 |
| 14 Dec 2023 | 5.92 | 6.01 | 5.85 | 5.94 | 5.94 | 60,700 |
| 13 Dec 2023 | 5.70 | 5.95 | 5.65 | 5.93 | 5.93 | 43,900 |
| 12 Dec 2023 | 5.72 | 5.72 | 5.57 | 5.65 | 5.65 | 12,500 |
| 11 Dec 2023 | 5.70 | 5.87 | 5.53 | 5.67 | 5.67 | 34,400 |
| 08 Dec 2023 | 5.70 | 5.72 | 5.68 | 5.70 | 5.70 | 14,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.