Sterling Bancorp (SBT) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)

Free SBT Stock Alerts

$4.76

+0.01 (+0.21%)

(As of 04/18/2024 ET)

Compare

Sterling Bancorp Stock Price Performance

5 Day Performance: +1.93%
1 Month Performance: -4.80%
3 Month Performance: -9.51%
6 Month Performance: -19.19%
Year-To-Date Performance: -17.50%
1 Year Performance: -15.30%

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 DTI

Start loving Mondays like this

Wouldn’t you love to start looking forward to Mondays? We’re in a New Paradigm Shift in the market that could make it possible! You see, rallies over the weekends have become much more common in the last few years. Imagine hitting a few buttons on your phone or laptop to place a quick trade before the weekend hits… And coming back on Monday to what could be extra income sitting in your account… Weekend after weekend!

Weekend after weekend!

SBT Stock Chart for Thursday, April, 18, 2024

Sterling Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$4.75	$4.76 +0.21%	$4.90	$4.73	32,504 shs	$247.85 million
04/17/2024	$4.68	$4.75 +1.50%	$4.80	$4.70	10,347 shs	$247.33 million
04/16/2024	$4.63	$4.68 +1.08%	$4.79	$4.65	26,697 shs	$243.69 million
04/15/2024	$4.67	$4.63 -0.86%	$4.69	$4.62	17,071 shs	$241.10 million
04/12/2024	$4.83	$4.67 -3.31%	$4.84	$4.67	25,870 shs	$243.17 million
04/11/2024	$4.83	$4.83	$4.84	$4.81	21,841 shs	$251.51 million
Get the Latest News and Ratings for SBT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Sterling Bancorp and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$5.00	$4.83 -3.40%	$4.96	$4.81	40,592 shs	$251.51 million
04/09/2024	$5.00	$5.00	$5.01	$4.99	19,487 shs	$260.35 million
04/08/2024	$4.91	$5.00 +1.83%	$5.01	$4.91	34,930 shs	$260.35 million
04/05/2024	$4.92	$4.91 -0.20%	$4.94	$4.89	12,190 shs	$255.66 million
04/04/2024	$4.93	$4.92 -0.20%	$5.02	$4.92	21,680 shs	$256.18 million
04/03/2024	$4.91	$4.93 +0.41%	$4.97	$4.91	16,583 shs	$256.71 million
04/02/2024	$4.99	$4.91 -1.60%	$4.99	$4.91	20,845 shs	$255.66 million
04/01/2024	$5.16	$4.99 -3.29%	$5.21	$4.96	33,265 shs	$259.83 million
03/29/2024	$5.16	$5.16	$5.18	$5.09	15,801 shs	$268.68 million
03/28/2024	$5.10	$5.16 +1.18%	$5.18	$5.09	15,801 shs	$268.68 million
03/27/2024	$5.15	$5.10 -0.97%	$5.24	$5.02	30,015 shs	$265.56 million
03/26/2024	$5.33	$5.15 -3.38%	$5.37	$5.15	29,982 shs	$268.16 million
03/25/2024	$4.96	$5.33 +7.46%	$5.36	$4.96	161,163 shs	$258.28 million
03/22/2024	$5.28	$4.96 -6.06%	$5.31	$4.96	51,760 shs	$258.27 million
03/21/2024	$5.18	$5.28 +1.93%	$5.28	$5.15	34,915 shs	$274.93 million
03/20/2024	$5.01	$5.18 +3.39%	$5.21	$4.99	20,302 shs	$269.72 million
03/19/2024	$5.00	$5.01 +0.20%	$5.06	$5.00	11,851 shs	$260.87 million
03/18/2024	$5.18	$5.00 -3.47%	$5.23	$5.00	31,433 shs	$260.35 million
03/15/2024	$5.01	$5.18 +3.39%	$5.18	$5.00	77,872 shs	$269.72 million
03/14/2024	$5.08	$5.01 -1.38%	$5.15	$5.01	30,740 shs	$260.87 million
03/13/2024	$5.07	$5.08 +0.20%	$5.08	$5.05	15,902 shs	$264.52 million
03/12/2024	$5.18	$5.07 -2.12%	$5.21	$5.07	10,837 shs	$264.00 million
03/11/2024	$5.15	$5.18 +0.58%	$5.21	$5.17	8,321 shs	$269.74 million
03/08/2024	$4.98	$5.15 +3.41%	$5.16	$5.02	18,454 shs	$268.16 million
03/07/2024	$4.99	$4.98 -0.20%	$5.15	$4.98	22,459 shs	$259.31 million
03/06/2024	$5.01	$4.99 -0.40%	$5.05	$4.93	40,219 shs	$259.83 million
03/05/2024	$5.05	$5.01 -0.79%	$5.09	$4.96	116,611 shs	$260.87 million
03/04/2024	$5.01	$5.05 +0.80%	$5.05	$5.02	10,558 shs	$262.95 million
03/01/2024	$5.04	$5.01 -0.60%	$5.08	$5.01	19,738 shs	$260.87 million
02/29/2024	$4.96	$5.04 +1.61%	$5.06	$5.01	14,625 shs	$262.43 million
02/28/2024	$5.03	$4.96 -1.39%	$5.03	$4.96	19,068 shs	$258.27 million
02/27/2024	$4.99	$5.03 +0.80%	$5.07	$5.00	20,087 shs	$261.91 million
02/26/2024	$5.07	$4.99 -1.58%	$5.10	$4.98	13,854 shs	$259.84 million
02/23/2024	$5.07	$5.07	$5.13	$5.06	7,683 shs	$264.00 million
Don’t expose yourself to stocks during the week (Ad) The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal. Click here and I’ll give you all the details.
02/22/2024	$5.15	$5.07 -1.55%	$5.14	$5.04	68,913 shs	$264.00 million
02/21/2024	$5.14	$5.15 +0.19%	$5.20	$5.11	23,037 shs	$268.16 million
02/20/2024	$5.28	$5.14 -2.65%	$5.33	$5.11	31,788 shs	$267.64 million
02/19/2024	$5.28	$5.28	$5.33	$5.27	16,100 shs	$274.93 million
02/16/2024	$5.33	$5.28 -0.94%	$5.33	$5.27	16,195 shs	$274.95 million
02/15/2024	$5.27	$5.33 +1.14%	$5.39	$5.30	35,417 shs	$277.53 million
02/14/2024	$5.20	$5.27 +1.35%	$5.30	$5.20	20,302 shs	$274.41 million
02/13/2024	$5.30	$5.20 -1.89%	$5.21	$5.08	73,761 shs	$270.76 million
02/12/2024	$5.15	$5.30 +2.91%	$5.39	$5.18	40,519 shs	$275.97 million
02/09/2024	$5.08	$5.15 +1.38%	$5.18	$5.05	24,308 shs	$268.16 million
02/08/2024	$5.05	$5.08 +0.59%	$5.11	$4.98	17,277 shs	$264.52 million
02/07/2024	$5.05	$5.05	$5.07	$4.87	54,273 shs	$262.95 million
02/06/2024	$5.00	$5.05 +1.00%	$5.05	$4.91	42,502 shs	$262.95 million
02/05/2024	$5.26	$5.00 -4.94%	$5.21	$4.88	279,840 shs	$260.35 million
02/02/2024	$5.36	$5.26 -1.87%	$5.39	$5.23	16,650 shs	$273.90 million
02/01/2024	$5.41	$5.36 -0.92%	$5.43	$5.23	40,162 shs	$279.10 million
01/31/2024	$5.56	$5.41 -2.70%	$5.60	$5.40	18,294 shs	$281.70 million
01/30/2024	$5.47	$5.56 +1.65%	$5.61	$5.46	17,902 shs	$289.51 million
01/29/2024	$5.34	$5.47 +2.43%	$5.50	$5.30	153,877 shs	$284.82 million
01/26/2024	$5.42	$5.34 -1.48%	$5.48	$5.34	14,998 shs	$278.05 million
01/25/2024	$5.44	$5.42 -0.37%	$5.50	$5.37	33,293 shs	$282.22 million
01/24/2024	$5.27	$5.44 +3.23%	$5.45	$5.36	22,813 shs	$283.26 million
01/23/2024	$5.45	$5.27 -3.30%	$5.50	$5.26	125,708 shs	$274.41 million
01/22/2024	$5.42	$5.45 +0.55%	$5.48	$5.42	15,480 shs	$283.78 million
01/19/2024	$5.26	$5.42 +3.04%	$5.42	$5.20	194,638 shs	$282.22 million
01/18/2024	$5.23	$5.26 +0.57%	$5.26	$5.22	22,326 shs	$273.90 million
01/17/2024	$5.25	$5.23 -0.38%	$5.32	$5.22	13,859 shs	$272.33 million

Related Companies:

This page (NASDAQ:SBT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Sterling Bancorp (SBT) Stock Chart & Stock Price History

Sterling Bancorp Stock Price Performance

SBT Stock Chart for Thursday, April, 18, 2024

Sterling Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info