5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
+0.85%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
-17.39%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
-6.50%
Sterling Bancorp, Inc. (Southfield, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.55 | $4.61 (1.32%) | $4.64 | $4.55 | 26,336 | $235.38 M |
| 03/11/2025 | $4.59 | $4.58 (-0.22%) | $4.62 | $4.55 | 32,600 | $233.85 M |
| 03/10/2025 | $4.63 | $4.58 (-1.08%) | $4.64 | $4.58 | 26,100 | $233.85 M |
| 03/07/2025 | $4.64 | $4.62 (-0.43%) | $4.67 | $4.59 | 24,300 | $235.89 M |
| 03/06/2025 | $4.61 | $4.66 (1.08%) | $4.67 | $4.59 | 13,435 | $237.93 M |
| 03/05/2025 | $4.61 | $4.61 (0%) | $4.63 | $4.61 | 21,417 | $235.38 M |
| 03/04/2025 | $4.61 | $4.62 (0.22%) | $4.67 | $4.61 | 15,137 | $235.89 M |
| 03/03/2025 | $4.76 | $4.61 (-3.15%) | $4.76 | $4.61 | 15,208 | $235.38 M |
| 02/28/2025 | $4.70 | $4.70 (0%) | $4.74 | $4.64 | 44,015 | $239.98 M |
| 02/27/2025 | $4.64 | $4.62 (-0.43%) | $4.66 | $4.62 | 16,500 | $235.89 M |
| 02/26/2025 | $4.63 | $4.67 (0.86%) | $4.67 | $4.61 | 16,900 | $238.45 M |
| 02/25/2025 | $4.64 | $4.65 (0.22%) | $4.70 | $4.62 | 24,405 | $237.42 M |
| 02/24/2025 | $4.62 | $4.61 (-0.22%) | $4.64 | $4.61 | 19,519 | $235.38 M |
| 02/21/2025 | $4.69 | $4.61 (-1.71%) | $4.69 | $4.61 | 19,707 | $235.38 M |
| 02/20/2025 | $4.66 | $4.65 (-0.21%) | $4.70 | $4.65 | 19,000 | $237.42 M |
| 02/19/2025 | $4.73 | $4.71 (-0.42%) | $4.75 | $4.65 | 13,400 | $240.49 M |
| 02/18/2025 | $4.68 | $4.74 (1.28%) | $4.74 | $4.68 | 12,348 | $242.02 M |
| 02/14/2025 | $4.74 | $4.69 (-1.05%) | $4.74 | $4.68 | 9,300 | $239.47 M |
| 02/13/2025 | $4.70 | $4.71 (0.21%) | $4.72 | $4.68 | 20,314 | $240.49 M |
| 02/12/2025 | $4.75 | $4.68 (-1.47%) | $4.76 | $4.68 | 14,843 | $238.96 M |
| 02/11/2025 | $4.74 | $4.80 (1.27%) | $4.84 | $4.72 | 15,146 | $245.08 M |
| 02/10/2025 | $4.72 | $4.76 (0.85%) | $4.78 | $4.72 | 16,836 | $243.04 M |
| 02/07/2025 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.67 | 13,634 | $240.49 M |
| 02/06/2025 | $4.81 | $4.78 (-0.62%) | $4.81 | $4.76 | 12,200 | $244.06 M |
| 02/05/2025 | $4.79 | $4.80 (0.21%) | $4.82 | $4.77 | 15,000 | $245.08 M |
| 02/04/2025 | $4.72 | $4.77 (1.06%) | $4.78 | $4.72 | 10,716 | $243.55 M |
| 02/03/2025 | $4.72 | $4.72 (0%) | $4.80 | $4.70 | 17,014 | $241.00 M |
| 01/31/2025 | $4.74 | $4.71 (-0.63%) | $4.79 | $4.70 | 29,500 | $240.49 M |
| 01/30/2025 | $4.85 | $4.84 (-0.21%) | $4.85 | $4.78 | 19,500 | $247.13 M |
| 01/29/2025 | $4.80 | $4.84 (0.83%) | $4.85 | $4.79 | 15,803 | $247.13 M |
| 01/28/2025 | $4.79 | $4.82 (0.63%) | $4.83 | $4.79 | 24,783 | $246.10 M |
| 01/27/2025 | $4.73 | $4.78 (1.06%) | $4.80 | $4.73 | 26,413 | $244.06 M |
| 01/24/2025 | $4.73 | $4.72 (-0.21%) | $4.77 | $4.70 | 19,327 | $241.00 M |
| 01/23/2025 | $4.71 | $4.72 (0.21%) | $4.76 | $4.68 | 28,400 | $241.00 M |
| 01/22/2025 | $4.73 | $4.71 (-0.42%) | $4.78 | $4.71 | 24,200 | $240.49 M |
| 01/21/2025 | $4.74 | $4.73 (-0.21%) | $4.79 | $4.73 | 19,045 | $241.51 M |
| 01/17/2025 | $4.70 | $4.74 (0.85%) | $4.76 | $4.68 | 16,800 | $242.02 M |
| 01/16/2025 | $4.72 | $4.69 (-0.64%) | $4.72 | $4.63 | 35,400 | $239.47 M |
| 01/15/2025 | $4.71 | $4.72 (0.21%) | $4.79 | $4.65 | 38,400 | $241.00 M |
| 01/14/2025 | $4.65 | $4.71 (1.29%) | $4.71 | $4.61 | 41,171 | $240.49 M |
| 01/13/2025 | $4.62 | $4.64 (0.43%) | $4.66 | $4.62 | 57,000 | $236.91 M |
| 01/10/2025 | $4.70 | $4.61 (-1.91%) | $4.73 | $4.60 | 101,726 | $235.38 M |
| 01/08/2025 | $4.65 | $4.73 (1.72%) | $4.81 | $4.64 | 60,100 | $241.51 M |
| 01/07/2025 | $4.75 | $4.64 (-2.32%) | $4.78 | $4.63 | 79,340 | $236.91 M |
| 01/06/2025 | $4.76 | $4.75 (-0.21%) | $4.78 | $4.74 | 76,000 | $242.53 M |
| 01/03/2025 | $4.75 | $4.76 (0.21%) | $4.76 | $4.75 | 9,738 | $243.04 M |
| 01/02/2025 | $4.81 | $4.76 (-1.04%) | $4.84 | $4.75 | 15,600 | $243.04 M |
| 12/31/2024 | $4.73 | $4.76 (0.63%) | $4.79 | $4.73 | 29,800 | $243.04 M |
| 12/30/2024 | $4.75 | $4.73 (-0.42%) | $4.76 | $4.73 | 14,631 | $241.51 M |
| 12/27/2024 | $4.75 | $4.75 (0%) | $4.76 | $4.74 | 20,200 | $242.53 M |
| 12/26/2024 | $4.76 | $4.76 (0%) | $4.76 | $4.75 | 12,526 | $243.04 M |
| 12/24/2024 | $4.76 | $4.76 (0%) | $4.76 | $4.75 | 7,133 | $243.04 M |
| 12/23/2024 | $4.77 | $4.74 (-0.63%) | $4.77 | $4.74 | 32,400 | $242.02 M |
| 12/20/2024 | $4.71 | $4.76 (1.06%) | $4.78 | $4.71 | 72,727 | $243.04 M |
| 12/19/2024 | $4.75 | $4.74 (-0.21%) | $4.77 | $4.72 | 32,146 | $242.02 M |
| 12/18/2024 | $4.86 | $4.71 (-3.09%) | $4.87 | $4.71 | 79,208 | $240.49 M |
| 12/17/2024 | $4.84 | $4.85 (0.21%) | $4.85 | $4.83 | 27,500 | $247.64 M |
| 12/16/2024 | $4.86 | $4.86 (0%) | $4.86 | $4.83 | 14,824 | $248.15 M |
| 12/13/2024 | $4.84 | $4.85 (0.21%) | $4.85 | $4.83 | 10,623 | $247.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
