-
5 DAY PERFORMANCE
-1.28% -
1 MONTH PERFORMANCE
-19.51% -
3 MONTH PERFORMANCE
-11.66% -
6 MONTH PERFORMANCE
-10.47% -
YEAR-TO-DATE PERFORMANCE
-19.93% -
1 YEAR PERFORMANCE
-20.89%
Sterling Bancorp, Inc. (Southfield, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $5.75 | $5.74 (-0.17%) | $5.84 | $5.72 | 21,910 | $292.28 M |
| 08/15/2024 | $5.66 | $5.75 (1.59%) | $5.86 | $5.58 | 21,929 | $292.79 M |
| 08/14/2024 | $5.58 | $5.53 (-0.9%) | $5.58 | $5.50 | 7,700 | $281.59 M |
| 08/13/2024 | $5.48 | $5.54 (1.09%) | $5.54 | $5.40 | 9,221 | $282.10 M |
| 08/12/2024 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.40 | 12,400 | $274.97 M |
| 08/09/2024 | $5.55 | $5.52 (-0.54%) | $5.70 | $5.52 | 13,800 | $281.08 M |
| 08/08/2024 | $5.49 | $5.53 (0.73%) | $5.54 | $5.47 | 12,106 | $281.59 M |
| 08/07/2024 | $5.60 | $5.40 (-3.57%) | $5.61 | $5.40 | 19,400 | $274.97 M |
| 08/06/2024 | $5.42 | $5.47 (0.92%) | $5.57 | $5.33 | 30,900 | $278.54 M |
| 08/05/2024 | $5.32 | $5.43 (2.07%) | $5.52 | $5.32 | 42,200 | $276.50 M |
| 08/02/2024 | $5.52 | $5.51 (-0.18%) | $5.68 | $5.50 | 29,704 | $280.57 M |
| 08/01/2024 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.67 | 33,300 | $290.25 M |
| 07/31/2024 | $5.82 | $5.82 (0%) | $5.91 | $5.81 | 49,700 | $296.36 M |
| 07/30/2024 | $5.71 | $5.81 (1.75%) | $5.89 | $5.71 | 331,400 | $295.85 M |
| 07/29/2024 | $5.90 | $5.70 (-3.39%) | $5.97 | $5.69 | 69,149 | $290.25 M |
| 07/26/2024 | $5.77 | $5.92 (2.6%) | $5.94 | $5.77 | 30,200 | $301.45 M |
| 07/25/2024 | $5.75 | $5.82 (1.22%) | $5.96 | $5.46 | 36,818 | $296.36 M |
| 07/24/2024 | $5.47 | $5.79 (5.85%) | $5.89 | $4.99 | 29,522 | $294.83 M |
| 07/23/2024 | $5.72 | $5.80 (1.4%) | $5.82 | $5.57 | 55,511 | $295.34 M |
| 07/22/2024 | $5.58 | $5.71 (2.33%) | $5.76 | $5.48 | 23,382 | $290.76 M |
| 07/19/2024 | $5.56 | $5.55 (-0.18%) | $5.72 | $5.47 | 27,575 | $282.18 M |
| 07/18/2024 | $5.74 | $5.56 (-3.14%) | $5.79 | $5.48 | 32,686 | $282.69 M |
| 07/17/2024 | $5.80 | $5.76 (-0.69%) | $5.85 | $5.72 | 48,429 | $292.86 M |
| 07/16/2024 | $5.69 | $5.83 (2.46%) | $5.84 | $5.69 | 70,050 | $296.42 M |
| 07/15/2024 | $5.61 | $5.65 (0.71%) | $5.69 | $5.36 | 49,650 | $287.26 M |
| 07/12/2024 | $5.61 | $5.63 (0.36%) | $5.82 | $5.59 | 37,160 | $286.25 M |
| 07/11/2024 | $5.28 | $5.53 (4.73%) | $5.54 | $5.28 | 48,015 | $281.16 M |
| 07/10/2024 | $5.18 | $5.29 (2.12%) | $5.29 | $5.08 | 8,341 | $268.96 M |
| 07/09/2024 | $5.14 | $5.18 (0.78%) | $5.24 | $4.95 | 12,359 | $263.37 M |
| 07/08/2024 | $5.16 | $5.17 (0.19%) | $5.17 | $5.06 | 9,601 | $262.86 M |
| 07/05/2024 | $5.16 | $5.10 (-1.16%) | $5.23 | $5.00 | 9,142 | $259.30 M |
| 07/03/2024 | $5.22 | $5.17 (-0.96%) | $5.22 | $5.17 | 3,380 | $262.86 M |
| 07/02/2024 | $5.21 | $5.23 (0.38%) | $5.26 | $5.20 | 17,982 | $265.91 M |
| 07/01/2024 | $5.23 | $5.21 (-0.38%) | $5.31 | $5.10 | 45,844 | $264.89 M |