Sterling Bancorp Inc. (SBT)
NASDAQ: SBT
· Real-Time Price · USD
4.84
-0.04 (-0.82%)
At close: Mar 31, 2025, 3:59 PM
SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 9, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Mar 31, 2025 | 4.88 | 4.90 | 4.81 | 4.84 | 4.84 | -0.82% | 578,000 |
| Mar 28, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 16,900 |
| Mar 27, 2025 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.82% | 35,100 |
| Mar 26, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.86 | 0.00% | 250,400 |
| Mar 25, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 0.00% | 39,200 |
| Mar 24, 2025 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | 1.25% | 28,800 |
| Mar 21, 2025 | 4.87 | 4.90 | 4.80 | 4.80 | 4.80 | -1.44% | 428,300 |
| Mar 20, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 80,100 |
| Mar 19, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.20% | 43,800 |
| Mar 18, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 0.00% | 83,600 |