We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sterling Bancorp Inc | NASDAQ:SBT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.21 | 4.17% | 5.25 | 5.23 | 5.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.25 | 5.05 | 5.06 | 54,055 | 17:47:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 16 May 2024 | 5.04 | 0.00 | 0.10% | 5.03 | 5.12 | 75,528 |
| 15 May 2024 | 5.035 | 0.02 | 0.30% | 5.0003 | 5.06 | 32,021 |
| 14 May 2024 | 5.02 | -0.01 | -0.20% | 5.01 | 5.06 | 24,077 |
| 13 May 2024 | 5.03 | -0.03 | -0.59% | 5.03 | 5.08 | 18,869 |
| 10 May 2024 | 5.06 | 0.00 | 0.10% | 5.04 | 5.07 | 25,283 |
| 09 May 2024 | 5.055 | 0.05 | 1.10% | 4.91 | 5.07 | 58,516 |
| 08 May 2024 | 5.00 | 0.01 | 0.20% | 4.96 | 5.01 | 17,196 |
| 07 May 2024 | 4.99 | 0.13 | 2.67% | 4.90 | 5.02 | 38,871 |
| 06 May 2024 | 4.86 | -0.15 | -2.99% | 4.80 | 5.05 | 154,215 |
| 03 May 2024 | 5.01 | -0.02 | -0.40% | 4.87 | 5.10 | 41,595 |
| 02 May 2024 | 5.03 | 0.07 | 1.41% | 4.82 | 5.08 | 43,341 |
| 01 May 2024 | 4.96 | 0.23 | 4.86% | 4.76 | 4.97 | 35,139 |
| 30 Apr 2024 | 4.73 | 0.07 | 1.50% | 4.61 | 4.768 | 34,577 |
| 29 Apr 2024 | 4.66 | -0.29 | -5.86% | 4.55 | 4.98 | 174,514 |
| 26 Apr 2024 | 4.95 | 0.10 | 2.06% | 4.8361 | 4.95 | 16,764 |
| 25 Apr 2024 | 4.85 | 0.03 | 0.62% | 4.80 | 4.87 | 27,562 |
| 24 Apr 2024 | 4.82 | -0.09 | -1.83% | 4.76 | 4.94 | 35,217 |
| 23 Apr 2024 | 4.91 | 0.03 | 0.61% | 4.83 | 5.04 | 33,832 |
| 22 Apr 2024 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 22,995 |
| 19 Apr 2024 | 4.90 | 0.14 | 2.94% | 4.71 | 4.92 | 18,843 |
| 18 Apr 2024 | 4.76 | 0.01 | 0.21% | 4.73 | 4.895 | 32,504 |
| 17 Apr 2024 | 4.75 | 0.07 | 1.50% | 4.70 | 4.80 | 10,347 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.05 | 5.27 | 5.0003 | 5.04 | 35,156 | 0.20 | 3.96% |
| 1 Month | 4.71 | 5.27 | 4.55 | 4.89 | 46,448 | 0.54 | 11.46% |
| 3 Months | 5.09 | 5.37 | 4.55 | 4.97 | 35,545 | 0.16 | 3.14% |
| 6 Months | 5.92 | 6.01 | 4.55 | 5.24 | 37,791 | -0.67 | -11.32% |
| 1 Year | 4.57 | 6.26 | 4.215 | 5.50 | 41,339 | 0.68 | 14.88% |
| 3 Years | 4.48 | 7.26 | 4.215 | 5.63 | 54,869 | 0.77 | 17.19% |
| 5 Years | 9.78 | 10.55 | 2.525 | 5.75 | 62,163 | -4.53 | -46.32% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
