Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2024 5.010 5.080 5.010 5.010 19,738 -0.03(-0.60%)
Feb 29, 2024 5.040 5.090 5.010 5.040 14,625 +0.08(+1.61%)
Feb 28, 2024 5.000 5.030 4.960 4.960 19,068 -0.07(-1.29%)
Feb 27, 2024 5.000 5.070 5.000 5.025 20,087 +0.04(+0.70%)
Feb 26, 2024 5.100 5.100 4.980 4.990 13,854 -0.08(-1.58%)
Feb 23, 2024 5.113 5.130 5.055 5.070 7,683 +0.00(+0.00%)
Feb 22, 2024 5.120 5.140 5.040 5.070 68,913 -0.08(-1.55%)
Feb 21, 2024 5.170 5.200 5.110 5.150 23,037 +0.01(+0.19%)
Feb 20, 2024 5.210 5.330 5.110 5.140 31,788 -0.14(-2.65%)
Feb 16, 2024 5.330 5.330 5.270 5.280 16,195 -0.05(-0.94%)
Feb 15, 2024 5.310 5.410 5.300 5.330 35,417 +0.06(+1.14%)
Feb 14, 2024 5.295 5.295 5.200 5.270 20,302 +0.07(+1.35%)
Feb 13, 2024 5.180 5.210 5.080 5.200 73,761 -0.10(-1.89%)
Feb 12, 2024 5.180 5.393 5.180 5.300 40,519 +0.15(+2.91%)
Feb 09, 2024 5.080 5.180 5.050 5.150 24,309 +0.07(+1.38%)
Feb 08, 2024 5.060 5.110 4.975 5.080 17,277 +0.03(+0.59%)
Feb 07, 2024 5.040 5.070 4.870 5.050 54,273 +0.00(+0.00%)
Feb 06, 2024 4.940 5.050 4.910 5.050 42,502 +0.05(+1.00%)
Feb 05, 2024 5.210 5.210 4.880 5.000 279,840 -0.26(-4.94%)
Feb 02, 2024 5.270 5.390 5.230 5.260 16,650 -0.10(-1.87%)
Feb 01, 2024 5.330 5.430 5.230 5.360 40,162 -0.05(-0.92%)
Jan 31, 2024 5.590 5.600 5.400 5.410 18,320 -0.15(-2.70%)
Jan 30, 2024 5.460 5.610 5.460 5.560 17,902 +0.09(+1.65%)
Jan 29, 2024 5.351 5.500 5.297 5.470 153,877 +0.13(+2.43%)
Jan 26, 2024 5.480 5.480 5.340 5.340 14,998 -0.08(-1.48%)
Jan 25, 2024 5.500 5.500 5.370 5.420 33,293 -0.02(-0.37%)
Jan 24, 2024 5.410 5.450 5.350 5.440 22,813 +0.17(+3.23%)
Jan 23, 2024 5.500 5.500 5.260 5.270 125,708 -0.18(-3.30%)
Jan 22, 2024 5.420 5.475 5.420 5.450 15,480 +0.03(+0.55%)
Jan 19, 2024 5.300 5.420 5.200 5.420 194,638 +0.16(+3.04%)
Jan 18, 2024 5.220 5.260 5.220 5.260 22,326 +0.03(+0.57%)
Jan 17, 2024 5.260 5.390 5.220 5.230 13,859 -0.02(-0.38%)
Jan 16, 2024 5.320 5.320 5.240 5.250 18,246 -0.07(-1.32%)
Jan 12, 2024 5.310 5.490 5.300 5.320 22,266 +0.07(+1.33%)
Jan 11, 2024 5.270 5.270 5.165 5.250 25,235 -0.01(-0.19%)
Jan 10, 2024 5.120 5.280 5.110 5.260 23,877 +0.12(+2.33%)
Jan 09, 2024 5.260 5.270 5.100 5.140 21,198 -0.20(-3.75%)
Jan 08, 2024 5.410 5.410 5.240 5.340 12,866 -0.02(-0.37%)
Jan 05, 2024 5.340 5.530 5.280 5.360 20,354 -0.02(-0.37%)
Jan 04, 2024 5.560 5.560 5.375 5.380 21,889 -0.11(-2.00%)
Jan 03, 2024 5.720 5.720 5.450 5.490 24,111 -0.20(-3.51%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.