Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.220 -0.010 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 3, 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 (%)
Jul 02, 2024 5.210 5.260 5.200 5.230 17,982 +0.02(+0.38%)
Jul 01, 2024 5.230 5.310 5.100 5.210 45,844 -0.02(-0.38%)
Jun 28, 2024 4.970 5.350 4.960 5.230 225,495 +0.32(+6.52%)
Jun 27, 2024 4.840 4.940 4.840 4.910 16,797 +0.10(+2.08%)
Jun 26, 2024 4.760 4.860 4.750 4.810 26,602 +0.05(+1.05%)
Jun 25, 2024 4.830 4.915 4.760 4.760 44,335 -0.09(-1.86%)
Jun 24, 2024 4.860 4.900 4.850 4.850 13,744 +0.03(+0.62%)
Jun 21, 2024 4.860 4.900 4.820 4.820 61,612 -0.05(-1.03%)
Jun 20, 2024 4.910 4.940 4.850 4.870 9,026 -0.04(-0.81%)
Jun 18, 2024 4.790 4.950 4.790 4.910 15,777 +0.04(+0.82%)
Jun 17, 2024 4.820 4.870 4.820 4.870 9,435 +0.02(+0.41%)
Jun 14, 2024 4.820 4.850 4.820 4.850 15,062 -0.02(-0.41%)
Jun 13, 2024 4.970 4.970 4.870 4.870 15,200 -0.12(-2.40%)
Jun 12, 2024 4.930 5.155 4.930 4.990 21,278 +0.16(+3.31%)
Jun 11, 2024 4.780 4.870 4.780 4.830 18,616 +0.02(+0.42%)
Jun 10, 2024 4.850 4.850 4.810 4.810 25,790 -0.04(-0.82%)
Jun 07, 2024 4.890 4.890 4.850 4.850 8,726 -0.04(-0.82%)
Jun 06, 2024 4.860 4.930 4.860 4.890 8,675 -0.01(-0.20%)
Jun 05, 2024 4.820 4.900 4.810 4.900 10,126 +0.09(+1.87%)
Jun 04, 2024 4.850 4.850 4.810 4.810 16,782 -0.07(-1.43%)
Jun 03, 2024 5.050 5.060 4.860 4.880 20,738 -0.10(-2.01%)
May 31, 2024 4.960 5.030 4.960 4.980 10,405 +0.05(+1.01%)
May 30, 2024 4.900 5.000 4.870 4.930 13,988 +0.07(+1.44%)
May 29, 2024 4.960 4.995 4.840 4.860 35,660 -0.11(-2.21%)
May 28, 2024 5.110 5.140 4.960 4.970 35,335 -0.21(-4.05%)
May 24, 2024 5.110 5.180 5.110 5.180 12,941 +0.09(+1.77%)
May 23, 2024 5.250 5.281 5.070 5.090 29,861 -0.16(-3.05%)
May 22, 2024 5.300 5.310 5.190 5.250 20,398 -0.05(-0.94%)
May 21, 2024 5.150 5.320 5.150 5.300 14,201 +0.08(+1.53%)
May 20, 2024 5.240 5.360 5.160 5.220 22,426 -0.08(-1.51%)
May 17, 2024 5.060 5.330 5.050 5.300 89,498 +0.26(+5.16%)
May 16, 2024 5.040 5.120 5.040 5.040 75,528 +0.00(+0.10%)
May 15, 2024 5.060 5.060 5.000 5.035 32,021 +0.02(+0.30%)
May 14, 2024 5.030 5.060 5.010 5.020 24,077 -0.01(-0.20%)
May 13, 2024 5.070 5.080 5.030 5.030 18,869 -0.03(-0.59%)
May 10, 2024 5.060 5.070 5.040 5.060 25,283 +0.00(+0.10%)
May 09, 2024 4.940 5.070 4.910 5.055 58,516 +0.05(+1.10%)
May 08, 2024 4.980 5.010 4.960 5.000 17,196 +0.01(+0.20%)
May 07, 2024 4.960 5.020 4.950 4.990 38,871 +0.13(+2.67%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.