Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

4.650 +0.030 (+0.65%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.750 4.750 4.610 4.620 34,958 -0.07(-1.49%)
Sep 25, 2024 4.740 4.752 4.680 4.690 48,045 +0.01(+0.21%)
Sep 24, 2024 4.650 4.730 4.610 4.680 25,999 +0.03(+0.65%)
Sep 23, 2024 4.660 4.670 4.520 4.650 94,622 +0.00(+0.00%)
Sep 20, 2024 4.610 4.680 4.610 4.650 223,342 -0.01(-0.21%)
Sep 19, 2024 4.770 4.770 4.610 4.660 31,005 +0.03(+0.65%)
Sep 18, 2024 4.660 4.770 4.630 4.630 45,341 -0.04(-0.86%)
Sep 17, 2024 4.630 4.680 4.600 4.670 35,159 +0.01(+0.21%)
Sep 16, 2024 5.000 5.000 4.600 4.660 254,222 -1.09(-18.96%)
Sep 13, 2024 5.740 5.770 5.670 5.750 48,364 +0.04(+0.70%)
Sep 12, 2024 5.740 5.740 5.675 5.710 15,331 -0.04(-0.70%)
Sep 11, 2024 5.680 5.760 5.665 5.750 21,063 -0.01(-0.17%)
Sep 10, 2024 5.740 5.790 5.690 5.760 24,525 +0.05(+0.88%)
Sep 09, 2024 5.690 5.800 5.690 5.710 24,663 +0.09(+1.60%)
Sep 06, 2024 5.710 5.740 5.620 5.620 13,206 -0.11(-1.92%)
Sep 05, 2024 5.630 5.790 5.550 5.730 12,048 +0.17(+3.06%)
Sep 04, 2024 5.740 5.750 5.460 5.560 28,021 -0.17(-2.97%)
Sep 03, 2024 5.790 5.795 5.730 5.730 19,422 -0.06(-1.04%)
Aug 30, 2024 5.790 5.810 5.780 5.790 16,162 +0.05(+0.87%)
Aug 29, 2024 5.790 5.820 5.710 5.740 75,536 -0.04(-0.69%)
Aug 28, 2024 5.710 5.800 5.710 5.780 17,876 +0.04(+0.70%)
Aug 27, 2024 5.390 5.760 5.390 5.740 23,802 +0.34(+6.30%)
Aug 26, 2024 5.790 5.842 5.340 5.400 164,667 -0.37(-6.41%)
Aug 23, 2024 5.710 5.815 5.710 5.770 33,909 +0.11(+1.94%)
Aug 22, 2024 5.760 5.785 5.550 5.660 17,222 -0.09(-1.57%)
Aug 21, 2024 5.760 5.770 5.310 5.750 9,651 +0.01(+0.17%)
Aug 20, 2024 5.750 5.750 5.730 5.740 11,970 -0.03(-0.52%)
Aug 19, 2024 5.770 5.785 5.740 5.770 10,896 +0.03(+0.52%)
Aug 16, 2024 5.750 5.840 5.715 5.740 21,910 -0.01(-0.17%)
Aug 15, 2024 5.660 5.860 5.580 5.750 21,929 +0.22(+3.98%)
Aug 14, 2024 5.580 5.580 5.500 5.530 7,694 -0.01(-0.18%)
Aug 13, 2024 5.480 5.540 5.400 5.540 9,221 +0.14(+2.59%)
Aug 12, 2024 5.500 5.500 5.400 5.400 12,362 -0.12(-2.17%)
Aug 09, 2024 5.550 5.700 5.520 5.520 13,770 -0.01(-0.18%)
Aug 08, 2024 5.490 5.540 5.470 5.530 12,106 +0.13(+2.41%)
Aug 07, 2024 5.600 5.610 5.400 5.400 19,377 -0.07(-1.28%)
Aug 06, 2024 5.420 5.570 5.330 5.470 30,865 +0.04(+0.74%)
Aug 05, 2024 5.320 5.520 5.320 5.430 42,193 -0.08(-1.45%)
Aug 02, 2024 5.520 5.680 5.500 5.510 29,704 -0.19(-3.33%)
Aug 01, 2024 5.790 5.790 5.670 5.700 33,287 -0.12(-2.06%)
Jul 31, 2024 5.820 5.910 5.810 5.820 49,696 +0.01(+0.17%)
Jul 30, 2024 5.710 5.890 5.710 5.810 331,372 +0.11(+1.93%)
Jul 29, 2024 5.900 5.970 5.690 5.700 69,149 -0.22(-3.72%)
Jul 26, 2024 5.770 5.940 5.770 5.920 30,175 +0.10(+1.72%)
Jul 25, 2024 5.750 5.960 5.460 5.820 37,033 +0.03(+0.52%)
Jul 24, 2024 5.470 5.890 4.990 5.790 29,522 -0.01(-0.17%)
Jul 23, 2024 5.720 5.820 5.570 5.800 55,511 +0.09(+1.58%)
Jul 22, 2024 5.580 5.760 5.480 5.710 23,382 +0.16(+2.88%)
Jul 19, 2024 5.560 5.720 5.470 5.550 27,575 -0.01(-0.18%)
Jul 18, 2024 5.740 5.785 5.480 5.560 32,686 -0.20(-3.47%)
Jul 17, 2024 5.800 5.850 5.720 5.760 48,429 -0.07(-1.20%)
Jul 16, 2024 5.690 5.840 5.690 5.830 70,050 +0.18(+3.19%)
Jul 15, 2024 5.610 5.690 5.360 5.650 49,650 +0.02(+0.36%)
Jul 12, 2024 5.610 5.820 5.590 5.630 37,160 +0.10(+1.81%)
Jul 11, 2024 5.280 5.540 5.280 5.530 48,015 +0.24(+4.54%)
Jul 10, 2024 5.180 5.290 5.080 5.290 8,341 +0.11(+2.12%)
Jul 09, 2024 5.140 5.240 4.950 5.180 12,359 +0.01(+0.19%)
Jul 08, 2024 5.160 5.170 5.060 5.170 9,601 +0.07(+1.37%)
Jul 05, 2024 5.160 5.230 5.000 5.100 9,142 -0.07(-1.35%)
Jul 03, 2024 5.220 5.220 5.170 5.170 3,380 -0.06(-1.15%)
Jul 02, 2024 5.210 5.260 5.200 5.230 17,982 +0.02(+0.38%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.