Quantcast

Sterling Bancorp, Inc. Common Stock Historical Stock Prices

SBT 
$9.86
*  
0.07
0.7%
Get SBT Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading SBT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.97 10 9.72 9.86 18,900
04/17/2019 9.97 10 9.72 9.86 18,900
04/16/2019 9.92 10.05 9.68 9.93 35,730
04/15/2019 9.62 10.14 9.2 9.88 45,019
04/12/2019 10.07 10.25 9.92 10.07 56,122
04/11/2019 9.83 10.13 9.83 10 73,806
04/10/2019 10.1 10.18 9.75 9.84 72,551
04/09/2019 9.97 10.22 9.84 9.92 36,247
04/08/2019 9.97 10.25 9.825 9.98 45,272
04/05/2019 10.18 10.27 9.9105 10.04 89,708
04/04/2019 10 10.26 9.875 10.17 159,716
04/03/2019 10.12 10.4 9.93 9.99 100,883
04/02/2019 10.17 10.23 9.89 9.99 199,106
04/01/2019 10.31 10.31 10.09 10.17 28,264
03/29/2019 10.11 10.19 9.87 10.14 58,664
03/28/2019 9.96 10.14 9.89 10.02 26,134
03/27/2019 9.99 10.11 9.73 9.95 31,870
03/26/2019 9.51 10.01 9.5 9.97 68,850
03/25/2019 9.545 9.905 9.14 9.4 61,446
03/22/2019 9.98 10.06 9.46 9.61 122,559
03/21/2019 10.15 10.345 9.9395 10.02 69,260
03/20/2019 9.94 10.78 9.94 10.16 70,300
03/19/2019 10.69 10.75 10.05 10.05 109,642
03/18/2019 10.02 10.69 10.02 10.52 141,563
03/15/2019 9.97 10.34 9.93 10.02 166,488
03/14/2019 10.13 10.19 9.735 9.98 56,926
03/13/2019 9.93 10.1 9.6 9.7 101,728
03/12/2019 10.04 10.29 9.73 9.92 61,060
03/11/2019 9.56 10 9.435 10 723,448
03/08/2019 9.53 9.9 9.36 9.55 138,971
03/07/2019 9.81 9.85 9.4 9.6 81,056
03/06/2019 9.9 10.08 9.58 9.62 73,488
03/05/2019 9.91 10.08 9.69 9.9 55,605
03/04/2019 10.05 10.09 9.845 9.91 102,398
03/01/2019 10.14 10.36 10.07 10.12 17,183
02/28/2019 9.82 10.26 9.82 10.09 75,182
02/27/2019 10.56 10.56 9.72 9.83 47,348
02/26/2019 10.37 10.37 10.07 10.15 67,474
02/25/2019 10.27 10.39 10 10.12 33,140
02/22/2019 10.26 10.78 10.2 10.3 46,148
02/21/2019 10.35 10.47 10.17 10.31 38,249
02/20/2019 10.26 10.48 10.18 10.34 68,288
02/19/2019 10.12 10.28 10 10.23 149,434
02/15/2019 10.02 10.47 10 10.19 135,401
02/14/2019 10.08 10.17 9.95 9.95 33,135
02/13/2019 9.99 10.27 9.865 10.1 94,659
02/12/2019 10.12 10.47 9.78 9.95 72,801
02/11/2019 9.575 9.92 9.4 9.82 369,981
02/08/2019 9.535 9.96 9.49 9.67 91,322
02/07/2019 9.14 9.54 9.1 9.38 296,557
02/06/2019 9.08 9.44 8.95 9.06 330,865
02/05/2019 9.29 9.4 8.85 8.99 72,653
02/04/2019 8.75 9.27 8.75 9.2 44,787
02/01/2019 8.65 8.93 8.65 8.76 56,873
01/31/2019 8.88 8.88 8.45 8.6 82,640
01/30/2019 8.8 8.85 8.58 8.85 40,820
01/29/2019 8.3 8.82 8.3 8.8 53,565
01/28/2019 8.16 8.81 8.06 8.1 24,342
01/25/2019 8.14 8.34 8.1 8.3 41,950
01/24/2019 7.96 8.135 7.85 8 69,497
01/23/2019 7.5587 8.2 7.5587 7.89 37,857
01/22/2019 8.35 8.53 7.97 7.97 50,651
01/18/2019 8.35 8.5 8.18 8.37 82,013
01/17/2019 8.35 8.56 8.25 8.36 91,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio