4.84
price up icon0.00%   0.00
after-market After Hours: 4.84
loading

Sterling Bancorp Inc Stock (SBT) Price History

The historical daily chart and data for Sterling Bancorp Inc stock (SBT), show that the latest closing stock price as of January 30, 2025, is $4.84.
  • Sterling Bancorp Inc all-time high stock price is $41,600.00, occurred on August 01, 2017.
  • The lowest Sterling Bancorp Inc stock price recorded was $2.53 on March 19, 2020. Since then, Sterling Bancorp Inc's stock price has risen over 91.30% to $4.84 now.
  • The 52-week high stock price for SBT is $5.97, representing a 23.35% increase from the current share price, occurred on July 29, 2024.
  • The 52-week low stock price for SBT is $4.40, indicating a -9.09% decrease from the current share price, occurred on October 03, 2024.
  • The closing price of Sterling Bancorp Inc (SBT) stock in the beginning of 2024 was $5.76. The stock closed the year at $6.09, a gain of over 5.73% for the year.
The table below shows more information about SBT historical price data:
Date High Low High - Low Volume % Change
Jan 30, 2025 $4.85 $4.78 $0.07 19,473.0 +0.00%
Jan 29, 2025 $4.85 $4.79 $0.06 14,868.0 +0.41%
Jan 28, 2025 $4.83 $4.79 $0.0405 23,791.0 +0.84%
Jan 27, 2025 $4.80 $4.73 $0.07 25,785.0 +1.27%
Jan 24, 2025 $4.77 $4.70 $0.0733 19,327.0 +0.00%
Jan 23, 2025 $4.76 $4.68 $0.08 26,866.0 +0.21%
Jan 22, 2025 $4.78 $4.71 $0.07 23,293.0 -0.42%
Jan 21, 2025 $4.79 $4.73 $0.06 18,644.0 -0.21%
Jan 17, 2025 $4.76 $4.68 $0.08 14,794.0 +1.07%
Jan 16, 2025 $4.72 $4.63 $0.09 33,568.0 -0.64%
Jan 15, 2025 $4.79 $4.65 $0.14 38,281.0 +0.21%
Jan 14, 2025 $4.71 $4.61 $0.10 39,327.0 +1.51%
Jan 13, 2025 $4.66 $4.62 $0.035 55,767.0 +0.65%
Jan 10, 2025 $4.73 $4.60 $0.1299 99,577.0 -2.54%
Jan 08, 2025 $4.80 $4.64 $0.165 59,193.0 +1.94%
Jan 07, 2025 $4.78 $4.63 $0.1483 77,084.0 -2.32%
Jan 06, 2025 $4.78 $4.74 $0.04 74,064.0 -0.21%
Jan 03, 2025 $4.76 $4.75 $0.010 9,214.0 +0.00%
Jan 02, 2025 $4.84 $4.75 $0.0851 14,496.0 +0.00%

Sterling Bancorp Inc Stock (SBT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sterling Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sterling Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sterling Bancorp Inc Stock (SBT) Price History 2025

Month High Low High - Low Volume % Change
Jan, 2025 $4.85 $4.60 $0.2499 706,885.0 +1.68%

Sterling Bancorp Inc Stock (SBT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.87 $4.71 $0.16 490,642.0 -2.67%
Nov, 2024 $4.95 $4.66 $0.2899 656,098.0 +4.07%
Oct, 2024 $4.80 $4.40 $0.401 563,714.0 +2.64%
Sep, 2024 $5.80 $4.48 $1.32 1,092,496.0 -21.42%
Aug, 2024 $5.86 $5.31 $0.55 567,639.0 -0.52%
Jul, 2024 $5.97 $4.95 $1.02 997,936.0 +11.28%
Jun, 2024 $5.35 $4.75 $0.60 556,493.0 +5.02%
May, 2024 $5.36 $4.76 $0.60 750,326.0 +5.29%
Apr, 2024 $5.14 $4.55 $0.595 599,640.0 -8.33%
Mar, 2024 $5.36 $4.93 $0.428 758,933.0 +2.38%
Feb, 2024 $5.43 $4.87 $0.5599 860,261.0 -6.84%
Jan, 2024 $5.77 $5.10 $0.67 839,446.0 -6.24%

Sterling Bancorp Inc Stock (SBT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.01 $5.50 $0.51 776,479.0 +3.22%
Nov, 2023 $5.99 $5.43 $0.56 475,829.0 +0.90%
Oct, 2023 $5.99 $5.22 $0.765 695,387.0 -5.14%
Sep, 2023 $6.21 $5.64 $0.565 951,306.0 -0.85%
Aug, 2023 $6.26 $5.87 $0.39 811,898.0 -0.84%
Jul, 2023 $6.03 $5.31 $0.72 1,726,998.0 +8.59%
Jun, 2023 $5.72 $4.83 $0.8948 972,630.0 +9.62%
May, 2023 $5.58 $4.21 $1.37 748,006.0 -7.93%
Apr, 2023 $6.07 $5.18 $0.89 502,805.0 -4.24%
Mar, 2023 $6.24 $4.49 $1.75 1,549,211.0 -8.71%
Feb, 2023 $6.36 $6.03 $0.33 573,437.0 +1.81%
Jan, 2023 $6.26 $5.76 $0.50 407,812.0 +0.00%
banks_regional NWG
$10.89
price up icon 0.46%
banks_regional LYG
$3.09
price up icon 0.98%
$5.80
price up icon 2.47%
banks_regional TFC
$48.02
price up icon 1.22%
banks_regional NU
$13.44
price up icon 7.09%
banks_regional MFG
$5.57
price up icon 1.64%
Cap:     |  Volume (24h):