Sterling Bancorp Inc. (Southfield MI) (SBT)
4.84
-0.04 (-0.82%)
At close: Mar 31, 2025, 3:59 PM
4.84
0.00%
After-hours: Mar 31, 2025, 04:36 PM EDT
Sterling Bancorp (Southfield MI) Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | -0.02 | -0.41% | 16,860 |
| Mar 27, 2025 | 4.87 | 4.91 | 4.87 | 4.90 | 0.04 | 0.82% | 35,100 |
| Mar 26, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 0.00 | 0.00% | 250,400 |
| Mar 25, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 0.00 | 0.00% | 39,200 |
| Mar 24, 2025 | 4.89 | 4.89 | 4.85 | 4.86 | 0.06 | 1.25% | 28,800 |
| Mar 21, 2025 | 4.87 | 4.90 | 4.80 | 4.80 | -0.07 | -1.44% | 428,317 |
| Mar 20, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | -0.01 | -0.20% | 80,100 |
| Mar 19, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | -0.01 | -0.20% | 43,848 |
| Mar 18, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 0.00 | 0.00% | 83,600 |
| Mar 17, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 0.06 | 1.24% | 42,024 |
| Mar 14, 2025 | 4.71 | 4.86 | 4.71 | 4.83 | 0.27 | 5.92% | 22,974 |
| Mar 13, 2025 | 4.58 | 4.58 | 4.55 | 4.56 | -0.05 | -1.08% | 21,800 |
| Mar 12, 2025 | 4.55 | 4.64 | 4.55 | 4.61 | 0.03 | 0.66% | 26,336 |
| Mar 11, 2025 | 4.59 | 4.62 | 4.55 | 4.58 | 0.00 | 0.00% | 32,600 |
| Mar 10, 2025 | 4.63 | 4.64 | 4.58 | 4.58 | -0.04 | -0.87% | 26,100 |
| Mar 7, 2025 | 4.64 | 4.67 | 4.59 | 4.62 | -0.04 | -0.86% | 24,300 |
| Mar 6, 2025 | 4.61 | 4.67 | 4.59 | 4.66 | 0.05 | 1.08% | 13,435 |
| Mar 5, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | -0.01 | -0.22% | 21,417 |
| Mar 4, 2025 | 4.61 | 4.67 | 4.61 | 4.62 | 0.01 | 0.22% | 15,137 |
| Mar 3, 2025 | 4.76 | 4.76 | 4.61 | 4.61 | -0.09 | -1.91% | 15,208 |
| Feb 28, 2025 | 4.70 | 4.74 | 4.64 | 4.70 | 0.08 | 1.73% | 44,015 |
| Feb 27, 2025 | 4.64 | 4.66 | 4.62 | 4.62 | -0.05 | -1.07% | 16,500 |
| Feb 26, 2025 | 4.63 | 4.67 | 4.61 | 4.67 | 0.02 | 0.43% | 16,900 |
| Feb 25, 2025 | 4.64 | 4.70 | 4.62 | 4.65 | 0.04 | 0.87% | 24,405 |
| Feb 24, 2025 | 4.62 | 4.64 | 4.61 | 4.61 | 0.00 | 0.00% | 19,519 |
| Feb 21, 2025 | 4.69 | 4.69 | 4.61 | 4.61 | -0.04 | -0.86% | 19,707 |
| Feb 20, 2025 | 4.66 | 4.70 | 4.65 | 4.65 | -0.06 | -1.27% | 19,000 |
| Feb 19, 2025 | 4.73 | 4.75 | 4.65 | 4.71 | -0.03 | -0.63% | 13,400 |
| Feb 18, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 0.05 | 1.07% | 12,348 |
| Feb 14, 2025 | 4.74 | 4.74 | 4.68 | 4.69 | -0.02 | -0.42% | 9,300 |
| Feb 13, 2025 | 4.70 | 4.72 | 4.68 | 4.71 | 0.03 | 0.64% | 20,314 |
| Feb 12, 2025 | 4.75 | 4.76 | 4.68 | 4.68 | -0.12 | -2.50% | 14,843 |
| Feb 11, 2025 | 4.74 | 4.84 | 4.72 | 4.80 | 0.04 | 0.84% | 15,146 |
| Feb 10, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 0.05 | 1.06% | 16,836 |
| Feb 7, 2025 | 4.76 | 4.76 | 4.67 | 4.71 | -0.07 | -1.46% | 13,634 |
| Feb 6, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | -0.02 | -0.42% | 12,200 |
| Feb 5, 2025 | 4.79 | 4.82 | 4.77 | 4.80 | 0.03 | 0.63% | 15,000 |
| Feb 4, 2025 | 4.72 | 4.78 | 4.72 | 4.77 | 0.05 | 1.06% | 10,716 |
| Feb 3, 2025 | 4.72 | 4.80 | 4.70 | 4.72 | 0.01 | 0.21% | 17,014 |
| Jan 31, 2025 | 4.74 | 4.79 | 4.70 | 4.71 | -0.13 | -2.69% | 29,500 |
| Jan 30, 2025 | 4.85 | 4.85 | 4.78 | 4.84 | 0.00 | 0.00% | 19,500 |
| Jan 29, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 0.02 | 0.41% | 15,803 |
| Jan 28, 2025 | 4.79 | 4.83 | 4.79 | 4.82 | 0.04 | 0.84% | 24,783 |
| Jan 27, 2025 | 4.73 | 4.80 | 4.73 | 4.78 | 0.06 | 1.27% | 26,413 |
| Jan 24, 2025 | 4.73 | 4.77 | 4.70 | 4.72 | 0.00 | 0.00% | 19,327 |
| Jan 23, 2025 | 4.71 | 4.76 | 4.68 | 4.72 | 0.01 | 0.21% | 28,400 |
| Jan 22, 2025 | 4.73 | 4.78 | 4.71 | 4.71 | -0.02 | -0.42% | 24,200 |
| Jan 21, 2025 | 4.74 | 4.79 | 4.73 | 4.73 | -0.01 | -0.21% | 19,045 |
| Jan 17, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 0.05 | 1.07% | 16,800 |
| Jan 16, 2025 | 4.72 | 4.72 | 4.63 | 4.69 | -0.03 | -0.64% | 35,400 |