Free Trial

Sterling Bancorp (SBT) Stock Chart & Stock Price History

→ Things Are Not Normal in America – Here’s What to Do (From Stansberry Research) (Ad)
Free SBT Stock Alerts
$5.06
+0.05 (+1.00%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sterling Bancorp Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+4.66%
3 Month
Performance
-1.84%
6 Month
Performance
-11.32%
Year-To-Date
Performance
-12.39%
1 Year
Performance
+7.78%
Receive SBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sterling Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

SBT Stock Chart for Friday, May, 10, 2024

SBT Chart by TradingView

Sterling Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$5.00$5.06
+1.10%		$5.07$4.9158,516 shs$263.20 million
05/08/2024$4.99$5.00
+0.20%		$5.01$4.9617,196 shs$260.35 million
05/07/2024$4.86$4.99
+2.67%		$5.02$4.9538,871 shs$259.83 million
05/06/2024$5.01$4.86
-2.99%		$5.03$4.80154,214 shs$253.06 million
05/03/2024$5.03$5.01
-0.40%		$5.10$4.8741,595 shs$260.87 million
05/02/2024$4.96$5.03
+1.41%		$5.08$4.9743,341 shs$261.91 million
05/01/2024$4.73$4.96
+4.86%		$4.97$4.7635,139 shs$258.27 million
04/30/2024$4.66$4.73
+1.50%		$4.77$4.6434,577 shs$246.29 million
04/29/2024$4.95$4.66
-5.86%		$4.98$4.55174,514 shs$242.64 million
04/26/2024$4.85$4.95
+2.06%		$4.95$4.8416,764 shs$257.75 million
04/25/2024$4.82$4.85
+0.62%		$4.87$4.8027,562 shs$252.54 million
04/24/2024$4.91$4.82
-1.83%		$4.94$4.7635,217 shs$250.98 million
04/23/2024$4.88$4.91
+0.61%		$5.04$4.8333,932 shs$255.66 million
04/22/2024$4.90$4.88
-0.41%		$4.95$4.8522,995 shs$254.10 million
04/19/2024$4.76$4.90
+2.94%		$4.92$4.7118,843 shs$255.14 million
04/18/2024$4.75$4.76
+0.21%		$4.90$4.7332,504 shs$247.85 million
04/17/2024$4.68$4.75
+1.50%		$4.80$4.7010,347 shs$247.33 million
04/16/2024$4.63$4.68
+1.08%		$4.79$4.6526,697 shs$243.69 million
04/15/2024$4.67$4.63
-0.86%		$4.69$4.6217,071 shs$241.10 million
04/12/2024$4.83$4.67
-3.31%		$4.84$4.6725,870 shs$243.17 million
04/11/2024$4.83$4.83$4.84$4.8121,841 shs$251.51 million
04/10/2024$5.00$4.83
-3.40%		$4.96$4.8140,592 shs$251.51 million
04/09/2024$5.00$5.00$5.01$4.9919,487 shs$260.35 million
04/08/2024$4.91$5.00
+1.83%		$5.01$4.9134,930 shs$260.35 million
04/05/2024$4.92$4.91
-0.20%		$4.94$4.8912,190 shs$255.66 million
04/04/2024$4.93$4.92
-0.20%		$5.02$4.9221,680 shs$256.18 million
04/03/2024$4.91$4.93
+0.41%		$4.97$4.9116,583 shs$256.71 million
04/02/2024$4.99$4.91
-1.60%		$4.99$4.9120,845 shs$255.66 million
04/01/2024$5.16$4.99
-3.29%		$5.21$4.9633,265 shs$259.83 million
03/29/2024$5.16$5.16$5.18$5.0915,801 shs$268.68 million
03/28/2024$5.10$5.16
+1.18%		$5.18$5.0915,801 shs$268.68 million
03/27/2024$5.15$5.10
-0.97%		$5.24$5.0230,015 shs$265.56 million
03/26/2024$5.33$5.15
-3.38%		$5.37$5.1529,982 shs$268.16 million
03/25/2024$4.96$5.33
+7.46%		$5.36$4.96161,163 shs$258.28 million
03/22/2024$5.28$4.96
-6.06%		$5.31$4.9651,760 shs$258.27 million
03/21/2024$5.18$5.28
+1.93%		$5.28$5.1534,915 shs$274.93 million
03/20/2024$5.01$5.18
+3.39%		$5.21$4.9920,302 shs$269.72 million
03/19/2024$5.00$5.01
+0.20%		$5.06$5.0011,851 shs$260.87 million
03/18/2024$5.18$5.00
-3.47%		$5.23$5.0031,433 shs$260.35 million
03/15/2024$5.01$5.18
+3.39%		$5.18$5.0077,872 shs$269.72 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$5.08$5.01
-1.38%		$5.15$5.0130,740 shs$260.87 million
03/13/2024$5.07$5.08
+0.20%		$5.08$5.0515,902 shs$264.52 million
03/12/2024$5.18$5.07
-2.12%		$5.21$5.0710,837 shs$264.00 million
03/11/2024$5.15$5.18
+0.58%		$5.21$5.178,321 shs$269.74 million
03/08/2024$4.98$5.15
+3.41%		$5.16$5.0218,454 shs$268.16 million
03/07/2024$4.99$4.98
-0.20%		$5.15$4.9822,459 shs$259.31 million
03/06/2024$5.01$4.99
-0.40%		$5.05$4.9340,219 shs$259.83 million
03/05/2024$5.05$5.01
-0.79%		$5.09$4.96116,611 shs$260.87 million
03/04/2024$5.01$5.05
+0.80%		$5.05$5.0210,558 shs$262.95 million
03/01/2024$5.04$5.01
-0.60%		$5.08$5.0119,738 shs$260.87 million
02/29/2024$4.96$5.04
+1.61%		$5.06$5.0114,625 shs$262.43 million
02/28/2024$5.03$4.96
-1.39%		$5.03$4.9619,068 shs$258.27 million
02/27/2024$4.99$5.03
+0.80%		$5.07$5.0020,087 shs$261.91 million
02/26/2024$5.07$4.99
-1.58%		$5.10$4.9813,854 shs$259.84 million
02/23/2024$5.07$5.07$5.13$5.067,683 shs$264.00 million
02/22/2024$5.15$5.07
-1.55%		$5.14$5.0468,913 shs$264.00 million
02/21/2024$5.14$5.15
+0.19%		$5.20$5.1123,037 shs$268.16 million
02/20/2024$5.28$5.14
-2.65%		$5.33$5.1131,788 shs$267.64 million
02/19/2024$5.28$5.28$5.33$5.2716,100 shs$274.93 million
02/16/2024$5.33$5.28
-0.94%		$5.33$5.2716,195 shs$274.95 million
02/15/2024$5.27$5.33
+1.14%		$5.39$5.3035,417 shs$277.53 million
02/14/2024$5.20$5.27
+1.35%		$5.30$5.2020,302 shs$274.41 million
02/13/2024$5.30$5.20
-1.89%		$5.21$5.0873,761 shs$270.76 million
02/12/2024$5.15$5.30
+2.91%		$5.39$5.1840,519 shs$275.97 million
02/09/2024$5.08$5.15
+1.38%		$5.18$5.0524,308 shs$268.16 million

Related Companies:
This page (NASDAQ:SBT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research