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 [Southfield Mi] (NQ: SBT )

5.000 +0.140 (+2.88%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 7, 2024 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 (%)
May 06, 2024 4.820 5.030 4.800 4.860 154,215 -0.15(-2.99%)
May 03, 2024 5.100 5.100 4.870 5.010 41,595 -0.02(-0.40%)
May 02, 2024 4.970 5.080 4.970 5.030 43,341 +0.07(+1.41%)
May 01, 2024 4.800 4.970 4.760 4.960 35,139 +0.23(+4.86%)
Apr 30, 2024 4.700 4.768 4.640 4.730 34,577 +0.07(+1.50%)
Apr 29, 2024 4.940 4.980 4.550 4.660 174,514 -0.29(-5.86%)
Apr 26, 2024 4.900 4.950 4.836 4.950 16,764 +0.10(+2.06%)
Apr 25, 2024 4.820 4.870 4.800 4.850 27,562 +0.03(+0.62%)
Apr 24, 2024 4.820 4.940 4.760 4.820 35,217 -0.09(-1.83%)
Apr 23, 2024 4.840 5.040 4.830 4.910 33,932 +0.03(+0.61%)
Apr 22, 2024 4.850 4.950 4.850 4.880 22,995 -0.02(-0.41%)
Apr 19, 2024 4.710 4.920 4.710 4.900 18,843 +0.14(+2.94%)
Apr 18, 2024 4.760 4.895 4.730 4.760 32,504 +0.01(+0.21%)
Apr 17, 2024 4.800 4.800 4.700 4.750 10,347 +0.07(+1.50%)
Apr 16, 2024 4.650 4.790 4.650 4.680 26,697 +0.05(+1.08%)
Apr 15, 2024 4.650 4.670 4.620 4.630 17,071 -0.04(-0.86%)
Apr 12, 2024 4.810 4.840 4.670 4.670 25,870 -0.16(-3.31%)
Apr 11, 2024 4.810 4.840 4.810 4.830 21,841 +0.00(+0.00%)
Apr 10, 2024 4.960 4.960 4.810 4.830 40,592 -0.17(-3.40%)
Apr 09, 2024 5.000 5.010 4.990 5.000 19,487 +0.00(+0.00%)
Apr 08, 2024 4.920 5.010 4.910 5.000 34,930 +0.09(+1.83%)
Apr 05, 2024 4.890 4.940 4.890 4.910 12,190 -0.01(-0.20%)
Apr 04, 2024 4.970 5.020 4.920 4.920 21,680 -0.01(-0.20%)
Apr 03, 2024 4.910 4.980 4.910 4.930 16,583 +0.02(+0.41%)
Apr 02, 2024 4.960 4.990 4.910 4.910 20,845 -0.08(-1.60%)
Apr 01, 2024 5.140 5.145 4.960 4.990 33,265 -0.17(-3.29%)
Mar 28, 2024 5.140 5.180 5.090 5.160 15,801 +0.06(+1.18%)
Mar 27, 2024 5.110 5.235 5.020 5.100 30,015 -0.05(-0.97%)
Mar 26, 2024 5.330 5.340 5.150 5.150 29,982 -0.18(-3.38%)
Mar 25, 2024 4.960 5.358 4.960 5.330 161,163 +0.37(+7.46%)
Mar 22, 2024 5.310 5.310 4.960 4.960 51,773 -0.32(-6.06%)
Mar 21, 2024 5.150 5.280 5.150 5.280 34,981 +0.10(+1.93%)
Mar 20, 2024 5.050 5.210 5.030 5.180 20,302 +0.17(+3.39%)
Mar 19, 2024 5.000 5.080 5.000 5.010 11,851 +0.01(+0.20%)
Mar 18, 2024 5.190 5.240 5.000 5.000 31,433 -0.18(-3.47%)
Mar 15, 2024 5.000 5.180 5.000 5.180 77,872 +0.17(+3.39%)
Mar 14, 2024 5.030 5.150 5.010 5.010 30,740 -0.07(-1.38%)
Mar 13, 2024 5.050 5.080 5.050 5.080 15,902 +0.01(+0.20%)
Mar 12, 2024 5.190 5.210 5.070 5.070 10,837 -0.11(-2.12%)
Mar 11, 2024 5.170 5.205 5.170 5.180 8,321 +0.03(+0.58%)
Mar 08, 2024 5.050 5.160 5.020 5.150 18,454 +0.17(+3.41%)
Mar 07, 2024 5.030 5.150 4.980 4.980 22,459 -0.01(-0.20%)
Mar 06, 2024 5.010 5.050 4.930 4.990 40,219 -0.02(-0.40%)
Mar 05, 2024 5.060 5.090 4.960 5.010 116,611 -0.04(-0.79%)
Mar 04, 2024 5.020 5.050 5.020 5.050 10,558 +0.04(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.