Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp, Inc. - Common Stock (NQ: SBT )

4.690 -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.740 4.740 4.680 4.690 9,259 -0.02(-0.42%)
Feb 13, 2025 4.700 4.720 4.680 4.710 20,314 +0.03(+0.64%)
Feb 12, 2025 4.750 4.760 4.680 4.680 14,843 -0.12(-2.50%)
Feb 11, 2025 4.740 4.840 4.720 4.800 15,146 +0.04(+0.84%)
Feb 10, 2025 4.720 4.780 4.720 4.760 16,836 +0.05(+1.06%)
Feb 07, 2025 4.760 4.760 4.670 4.710 13,634 -0.07(-1.46%)
Feb 06, 2025 4.810 4.810 4.760 4.780 12,185 -0.02(-0.42%)
Feb 05, 2025 4.790 4.820 4.771 4.800 14,984 +0.03(+0.63%)
Feb 04, 2025 4.720 4.775 4.720 4.770 10,716 +0.05(+1.06%)
Feb 03, 2025 4.720 4.800 4.700 4.720 17,014 +0.01(+0.21%)
Jan 31, 2025 4.740 4.785 4.700 4.710 29,455 -0.13(-2.69%)
Jan 30, 2025 4.850 4.850 4.780 4.840 19,478 +0.00(+0.00%)
Jan 29, 2025 4.800 4.850 4.790 4.840 15,803 +0.02(+0.41%)
Jan 28, 2025 4.790 4.830 4.790 4.820 24,783 +0.04(+0.84%)
Jan 27, 2025 4.730 4.800 4.730 4.780 26,413 +0.06(+1.27%)
Jan 24, 2025 4.730 4.770 4.697 4.720 19,327 +0.00(+0.00%)
Jan 23, 2025 4.710 4.760 4.680 4.720 28,380 +0.01(+0.21%)
Jan 22, 2025 4.730 4.780 4.710 4.710 24,185 -0.02(-0.42%)
Jan 21, 2025 4.740 4.790 4.730 4.730 19,045 -0.01(-0.21%)
Jan 17, 2025 4.700 4.760 4.680 4.740 16,759 +0.05(+1.07%)
Jan 16, 2025 4.720 4.720 4.630 4.690 35,384 -0.03(-0.64%)
Jan 15, 2025 4.710 4.790 4.650 4.720 38,387 +0.01(+0.21%)
Jan 14, 2025 4.650 4.710 4.610 4.710 41,064 +0.07(+1.51%)
Jan 13, 2025 4.620 4.655 4.620 4.640 56,955 +0.03(+0.65%)
Jan 10, 2025 4.700 4.730 4.600 4.610 101,726 -0.12(-2.54%)
Jan 08, 2025 4.650 4.805 4.640 4.730 60,098 +0.09(+1.94%)
Jan 07, 2025 4.750 4.775 4.627 4.640 79,340 -0.11(-2.32%)
Jan 06, 2025 4.760 4.780 4.740 4.750 75,962 -0.01(-0.21%)
Jan 03, 2025 4.750 4.760 4.750 4.760 9,738 +0.00(+0.00%)
Jan 02, 2025 4.805 4.835 4.750 4.760 15,559 +0.00(+0.00%)
Dec 31, 2024 4.760 0 +0.03(+0.63%)
Dec 30, 2024 4.750 4.755 4.730 4.730 14,620 -0.02(-0.42%)
Dec 27, 2024 4.750 4.755 4.740 4.750 20,166 -0.01(-0.21%)
Dec 26, 2024 4.760 4.765 4.750 4.760 12,526 +0.00(+0.00%)
Dec 24, 2024 4.760 4.760 4.750 4.760 7,133 +0.02(+0.42%)
Dec 23, 2024 4.770 4.770 4.740 4.740 32,380 -0.02(-0.42%)
Dec 20, 2024 4.710 4.780 4.710 4.760 72,727 +0.02(+0.42%)
Dec 19, 2024 4.750 4.770 4.720 4.740 20,972 +0.03(+0.64%)
Dec 18, 2024 4.860 4.870 4.710 4.710 79,208 -0.14(-2.89%)
Dec 17, 2024 4.840 4.850 4.830 4.850 27,482 -0.01(-0.21%)
Dec 16, 2024 4.860 4.860 4.830 4.860 14,824 +0.01(+0.21%)
Dec 13, 2024 4.840 4.850 4.830 4.850 10,623 +0.00(+0.00%)
Dec 12, 2024 4.840 4.850 4.840 4.850 19,406 +0.00(+0.00%)
Dec 11, 2024 4.850 4.870 4.830 4.850 17,328 +0.03(+0.62%)
Dec 10, 2024 4.850 4.850 4.820 4.820 30,050 -0.01(-0.21%)
Dec 09, 2024 4.850 4.850 4.820 4.830 18,787 -0.02(-0.41%)
Dec 06, 2024 4.870 4.870 4.820 4.850 14,972 +0.00(+0.00%)
Dec 05, 2024 4.830 4.850 4.820 4.850 36,184 +0.03(+0.62%)
Dec 04, 2024 4.840 4.850 4.820 4.820 35,419 -0.03(-0.62%)
Dec 03, 2024 4.840 4.865 4.830 4.850 14,304 +0.01(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.