Holen Sie sich die Stockscreener-App
4.55
1.52%
-0.07
Sterling Bancorp Inc-Aktien (SBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $4.61 | $4.48 | $0.13 | 109,502.0 | -1.52% |
| 2024-09-27 | $4.66 | $4.61 | $0.05 | 22,959.0 | +0.00% |
| 2024-09-26 | $4.75 | $4.61 | $0.14 | 34,042.0 | -1.49% |
| 2024-09-25 | $4.75 | $4.68 | $0.072 | 47,550.0 | +0.21% |
| 2024-09-24 | $4.73 | $4.61 | $0.12 | 25,644.0 | +0.65% |
| 2024-09-23 | $4.67 | $4.52 | $0.15 | 94,115.0 | +0.00% |
| 2024-09-20 | $4.68 | $4.61 | $0.07 | 191,760.0 | -0.21% |
| 2024-09-19 | $4.77 | $4.61 | $0.16 | 30,338.0 | +0.65% |
| 2024-09-18 | $4.77 | $4.63 | $0.14 | 44,167.0 | -0.86% |
| 2024-09-17 | $4.68 | $4.60 | $0.08 | 35,159.0 | +0.21% |
| 2024-09-16 | $5.00 | $4.60 | $0.40 | 254,095.0 | -18.96% |
| 2024-09-13 | $5.77 | $5.67 | $0.10 | 47,255.0 | +0.70% |
| 2024-09-12 | $5.74 | $5.67 | $0.065 | 15,331.0 | -0.70% |
| 2024-09-11 | $5.76 | $5.67 | $0.095 | 21,063.0 | -0.17% |
| 2024-09-10 | $5.79 | $5.69 | $0.10 | 23,366.0 | +0.88% |
| 2024-09-09 | $5.80 | $5.69 | $0.11 | 24,533.0 | +1.60% |
| 2024-09-06 | $5.74 | $5.62 | $0.12 | 12,838.0 | -1.92% |
| 2024-09-05 | $5.79 | $5.55 | $0.24 | 12,048.0 | +3.06% |
| 2024-09-04 | $5.75 | $5.46 | $0.29 | 27,723.0 | -2.97% |
Sterling Bancorp Inc-Aktien (SBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sterling Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sterling Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sterling Bancorp Inc-Aktien (SBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $5.80 | $4.48 | $1.32 | 1,201,998.0 | -21.42% |
| 2024-08 | $5.86 | $5.31 | $0.55 | 567,639.0 | -0.52% |
| 2024-07 | $5.97 | $4.95 | $1.02 | 997,936.0 | +11.28% |
| 2024-06 | $5.35 | $4.75 | $0.60 | 556,493.0 | +5.02% |
| 2024-05 | $5.36 | $4.76 | $0.60 | 750,326.0 | +5.29% |
| 2024-04 | $5.14 | $4.55 | $0.595 | 599,640.0 | -8.33% |
| 2024-03 | $5.36 | $4.93 | $0.428 | 758,933.0 | +2.38% |
| 2024-02 | $5.43 | $4.87 | $0.5599 | 860,261.0 | -6.84% |
| 2024-01 | $5.77 | $5.10 | $0.67 | 839,446.0 | -6.24% |
Sterling Bancorp Inc-Aktien (SBT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.01 | $5.50 | $0.51 | 776,479.0 | +3.22% |
| 2023-11 | $5.99 | $5.43 | $0.56 | 475,829.0 | +0.90% |
| 2023-10 | $5.99 | $5.22 | $0.765 | 695,387.0 | -5.14% |
| 2023-09 | $6.21 | $5.64 | $0.565 | 951,306.0 | -0.85% |
| 2023-08 | $6.26 | $5.87 | $0.39 | 811,898.0 | -0.84% |
| 2023-07 | $6.03 | $5.31 | $0.72 | 1,726,998.0 | +8.59% |
| 2023-06 | $5.72 | $4.83 | $0.8948 | 972,630.0 | +9.62% |
| 2023-05 | $5.58 | $4.21 | $1.37 | 748,006.0 | -7.93% |
| 2023-04 | $6.07 | $5.18 | $0.89 | 502,805.0 | -4.24% |
| 2023-03 | $6.24 | $4.49 | $1.75 | 1,549,211.0 | -8.71% |
| 2023-02 | $6.36 | $6.03 | $0.33 | 573,437.0 | +1.81% |
| 2023-01 | $6.26 | $5.76 | $0.50 | 407,812.0 | +0.00% |
Sterling Bancorp Inc-Aktien (SBT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $6.76 | $6.04 | $0.72 | 730,656.0 | -5.43% |
| 2022-11 | $6.59 | $6.16 | $0.4317 | 446,480.0 | +1.10% |
| 2022-10 | $6.53 | $5.83 | $0.7044 | 753,279.0 | +5.64% |
| 2022-09 | $6.25 | $5.65 | $0.60 | 1,519,722.0 | +2.38% |
| 2022-08 | $6.23 | $5.63 | $0.595 | 1,061,217.0 | -5.91% |
| 2022-07 | $6.32 | $5.61 | $0.71 | 870,371.0 | +9.82% |
| 2022-06 | $6.69 | $5.66 | $1.03 | 4,484,847.0 | -13.90% |
| 2022-05 | $7.02 | $5.95 | $1.07 | 1,272,120.0 | -3.07% |
| 2022-04 | $7.18 | $6.57 | $0.61 | 963,176.0 | -3.80% |
| 2022-03 | $7.26 | $6.02 | $1.24 | 1,558,743.0 | +14.89% |
| 2022-02 | $6.25 | $5.89 | $0.36 | 744,922.0 | +3.87% |
| 2022-01 | $6.32 | $5.67 | $0.6453 | 1,277,408.0 | +3.48% |
0.94%
4.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):