Free Trial

Sterling Bancorp (SBT) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free SBT Stock Alerts
$4.98
+0.05 (+1.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Sterling Bancorp Stock Price Performance

5 Day
Performance
-3.86%
1 Month
Performance
+0.40%
3 Month
Performance
-0.60%
6 Month
Performance
-12.32%
Year-To-Date
Performance
-13.69%
1 Year
Performance
+1.01%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

SBT Stock Chart for Saturday, June, 1, 2024

SBT Chart by TradingView

Sterling Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.93$4.98
+1.01%		$5.03$4.9610,405 shs$259.11 million
05/30/2024$4.86$4.93
+1.44%		$5.00$4.8713,988 shs$256.51 million
05/29/2024$4.97$4.86
-2.21%		$5.00$4.8435,660 shs$252.87 million
05/28/2024$5.18$4.97
-4.05%		$5.14$4.9635,324 shs$258.57 million
05/27/2024$5.18$5.18$5.18$5.1112,900 shs$269.52 million
05/24/2024$5.09$5.18
+1.77%		$5.18$5.1112,941 shs$269.72 million
05/23/2024$5.25$5.09
-3.05%		$5.28$5.0729,861 shs$265.04 million
05/22/2024$5.30$5.25
-0.94%		$5.31$5.1920,398 shs$273.37 million
05/21/2024$5.22$5.30
+1.53%		$5.32$5.1514,200 shs$275.97 million
05/20/2024$5.30$5.22
-1.51%		$5.36$5.1622,426 shs$271.81 million
05/17/2024$5.04$5.30
+5.16%		$5.33$5.0589,498 shs$275.97 million
05/16/2024$5.04$5.04
+0.10%		$5.12$5.0475,528 shs$262.43 million
05/15/2024$5.02$5.04
+0.30%		$5.06$5.0032,021 shs$262.17 million
05/14/2024$5.03$5.02
-0.20%		$5.06$5.0124,077 shs$261.38 million
05/13/2024$5.06$5.03
-0.59%		$5.08$5.0318,869 shs$261.91 million
05/10/2024$5.06$5.06
+0.10%		$5.07$5.0425,283 shs$263.46 million
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
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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

Related Companies:
This page (NASDAQ:SBT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders