-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+0.63% -
3 MONTH PERFORMANCE
-16.55% -
6 MONTH PERFORMANCE
-9.62% -
YEAR-TO-DATE PERFORMANCE
-16.98% -
1 YEAR PERFORMANCE
-18.81%
Sterling Bancorp, Inc. (Southfield, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $4.82 | $4.79 (-0.62%) | $4.82 | $4.76 | 22,487 | $244.57 M |
| 11/14/2024 | $4.85 | $4.79 (-1.24%) | $4.85 | $4.76 | 22,716 | $244.57 M |
| 11/13/2024 | $4.85 | $4.82 (-0.62%) | $4.85 | $4.82 | 29,735 | $246.10 M |
| 11/12/2024 | $4.84 | $4.81 (-0.62%) | $4.84 | $4.81 | 45,015 | $245.59 M |
| 11/11/2024 | $4.85 | $4.82 (-0.62%) | $4.85 | $4.82 | 22,500 | $246.10 M |
| 11/08/2024 | $4.82 | $4.82 (0%) | $4.85 | $4.77 | 35,535 | $246.10 M |
| 11/07/2024 | $4.84 | $4.79 (-1.03%) | $4.85 | $4.78 | 39,225 | $244.57 M |
| 11/06/2024 | $4.76 | $4.84 (1.68%) | $4.95 | $4.76 | 107,515 | $247.13 M |
| 11/05/2024 | $4.73 | $4.75 (0.42%) | $4.76 | $4.73 | 19,600 | $242.53 M |
| 11/04/2024 | $4.70 | $4.71 (0.21%) | $4.72 | $4.66 | 15,302 | $240.49 M |
| 11/01/2024 | $4.71 | $4.70 (-0.21%) | $4.71 | $4.67 | 15,900 | $239.98 M |
| 10/31/2024 | $4.68 | $4.67 (-0.21%) | $4.68 | $4.67 | 12,038 | $238.45 M |
| 10/30/2024 | $4.77 | $4.68 (-1.89%) | $4.78 | $4.66 | 34,319 | $238.96 M |
| 10/29/2024 | $4.71 | $4.78 (1.49%) | $4.78 | $4.71 | 18,431 | $244.06 M |
| 10/28/2024 | $4.71 | $4.73 (0.42%) | $4.75 | $4.70 | 9,635 | $241.51 M |
| 10/25/2024 | $4.74 | $4.66 (-1.69%) | $4.76 | $4.66 | 15,242 | $237.29 M |
| 10/24/2024 | $4.67 | $4.72 (1.07%) | $4.74 | $4.66 | 11,147 | $240.35 M |
| 10/23/2024 | $4.71 | $4.72 (0.21%) | $4.75 | $4.66 | 11,100 | $240.35 M |
| 10/22/2024 | $4.71 | $4.73 (0.42%) | $4.74 | $4.68 | 10,900 | $240.85 M |
| 10/21/2024 | $4.76 | $4.71 (-1.05%) | $4.77 | $4.70 | 19,400 | $239.84 M |
| 10/18/2024 | $4.76 | $4.77 (0.21%) | $4.80 | $4.76 | 28,500 | $242.89 M |
| 10/17/2024 | $4.70 | $4.76 (1.28%) | $4.76 | $4.68 | 28,442 | $242.38 M |
| 10/16/2024 | $4.65 | $4.72 (1.51%) | $4.74 | $4.65 | 31,248 | $240.35 M |
| 10/15/2024 | $4.60 | $4.62 (0.43%) | $4.80 | $4.60 | 41,903 | $235.25 M |
| 10/14/2024 | $4.62 | $4.61 (-0.22%) | $4.70 | $4.60 | 17,000 | $234.74 M |
| 10/11/2024 | $4.67 | $4.65 (-0.43%) | $4.72 | $4.62 | 20,245 | $236.78 M |
| 10/10/2024 | $4.50 | $4.60 (2.22%) | $4.62 | $4.47 | 47,453 | $234.24 M |
| 10/09/2024 | $4.48 | $4.50 (0.45%) | $4.52 | $4.47 | 36,368 | $229.14 M |
| 10/08/2024 | $4.47 | $4.48 (0.22%) | $4.51 | $4.45 | 24,001 | $228.12 M |
| 10/07/2024 | $4.45 | $4.45 (0%) | $4.46 | $4.42 | 21,900 | $226.60 M |
| 10/04/2024 | $4.53 | $4.41 (-2.65%) | $4.53 | $4.41 | 18,010 | $224.56 M |
| 10/03/2024 | $4.41 | $4.41 (0%) | $4.46 | $4.40 | 47,400 | $224.56 M |
| 10/02/2024 | $4.51 | $4.41 (-2.22%) | $4.55 | $4.41 | 46,006 | $224.56 M |
| 10/01/2024 | $4.55 | $4.48 (-1.54%) | $4.55 | $4.47 | 42,400 | $228.12 M |
| 09/30/2024 | $4.61 | $4.55 (-1.3%) | $4.61 | $4.48 | 109,502 | $231.69 M |
| 09/27/2024 | $4.61 | $4.62 (0.22%) | $4.66 | $4.61 | 23,502 | $235.25 M |
| 09/26/2024 | $4.75 | $4.62 (-2.74%) | $4.75 | $4.61 | 35,000 | $235.25 M |
| 09/25/2024 | $4.74 | $4.69 (-1.05%) | $4.75 | $4.68 | 48,045 | $238.82 M |
| 09/24/2024 | $4.65 | $4.68 (0.65%) | $4.73 | $4.61 | 26,000 | $238.31 M |
| 09/23/2024 | $4.66 | $4.65 (-0.21%) | $4.67 | $4.52 | 94,622 | $236.78 M |
| 09/20/2024 | $4.61 | $4.65 (0.87%) | $4.68 | $4.61 | 223,342 | $236.78 M |
| 09/19/2024 | $4.77 | $4.66 (-2.31%) | $4.77 | $4.61 | 31,005 | $237.29 M |
| 09/18/2024 | $4.66 | $4.63 (-0.64%) | $4.77 | $4.63 | 45,348 | $235.76 M |
| 09/17/2024 | $4.63 | $4.67 (0.86%) | $4.68 | $4.60 | 35,200 | $237.80 M |
| 09/16/2024 | $5.00 | $4.66 (-6.8%) | $5.00 | $4.60 | 254,300 | $237.29 M |
| 09/13/2024 | $5.74 | $5.75 (0.17%) | $5.77 | $5.67 | 48,400 | $292.79 M |
| 09/12/2024 | $5.74 | $5.71 (-0.52%) | $5.74 | $5.68 | 15,331 | $290.76 M |
| 09/11/2024 | $5.68 | $5.75 (1.23%) | $5.76 | $5.67 | 21,100 | $292.79 M |
| 09/10/2024 | $5.74 | $5.76 (0.35%) | $5.79 | $5.69 | 24,525 | $293.30 M |
| 09/09/2024 | $5.69 | $5.71 (0.35%) | $5.80 | $5.69 | 24,700 | $290.76 M |
| 09/06/2024 | $5.71 | $5.62 (-1.58%) | $5.74 | $5.62 | 13,206 | $286.17 M |
| 09/05/2024 | $5.63 | $5.73 (1.78%) | $5.79 | $5.55 | 12,048 | $291.78 M |
| 09/04/2024 | $5.74 | $5.56 (-3.14%) | $5.75 | $5.46 | 28,021 | $283.12 M |
| 09/03/2024 | $5.79 | $5.73 (-1.04%) | $5.80 | $5.73 | 19,422 | $291.78 M |
| 08/30/2024 | $5.79 | $5.79 (0%) | $5.81 | $5.78 | 16,200 | $294.83 M |
| 08/29/2024 | $5.79 | $5.74 (-0.86%) | $5.82 | $5.71 | 75,536 | $292.28 M |
| 08/28/2024 | $5.71 | $5.78 (1.23%) | $5.80 | $5.71 | 17,900 | $294.32 M |
| 08/27/2024 | $5.39 | $5.74 (6.49%) | $5.76 | $5.39 | 23,802 | $292.28 M |
| 08/26/2024 | $5.79 | $5.40 (-6.74%) | $5.84 | $5.34 | 164,700 | $274.97 M |
| 08/23/2024 | $5.71 | $5.77 (1.05%) | $5.82 | $5.71 | 33,909 | $293.81 M |
| 08/22/2024 | $5.76 | $5.66 (-1.74%) | $5.79 | $5.55 | 17,222 | $288.21 M |
| 08/21/2024 | $5.76 | $5.75 (-0.17%) | $5.77 | $5.31 | 9,700 | $292.79 M |
| 08/20/2024 | $5.75 | $5.74 (-0.17%) | $5.75 | $5.73 | 12,000 | $292.28 M |
| 08/19/2024 | $5.77 | $5.77 (0%) | $5.79 | $5.74 | 10,900 | $293.81 M |