Sterling Bancorp, Inc. - Common Stock (SBT)

Historical Prices For Sterling Bancorp, Inc. - Common Stock (SBT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	4.88	0.00	4.88	4.84	0	4.84
3/28/2025	4.90	4.90	4.88	4.88	16,860	4.88
3/27/2025	4.87	4.91	4.87	4.90	35,064	4.90
3/26/2025	4.86	4.89	4.86	4.86	250,369	4.86
3/25/2025	4.87	4.87	4.86	4.86	39,179	4.86
3/24/2025	4.89	4.89	4.85	4.86	28,760	4.86
3/21/2025	4.87	4.90	4.80	4.80	428,317	4.80
3/20/2025	4.88	4.88	4.87	4.87	80,100	4.87
3/19/2025	4.90	4.90	4.88	4.88	43,848	4.88
3/18/2025	4.89	4.90	4.88	4.89	83,573	4.89
3/17/2025	4.88	4.90	4.88	4.89	42,024	4.89
3/14/2025	4.71	4.86	4.71	4.83	22,974	4.83
3/13/2025	4.58	4.58	4.55	4.56	21,785	4.56
3/12/2025	4.55	4.64	4.55	4.61	26,336	4.61
3/11/2025	4.59	4.62	4.55	4.58	32,563	4.58
3/10/2025	4.63	4.64	4.58	4.58	26,081	4.58
3/07/2025	4.64	4.67	4.59	4.62	24,262	4.62
3/06/2025	4.61	4.67	4.59	4.66	13,435	4.66
3/05/2025	4.61	4.63	4.61	4.61	21,417	4.61
3/04/2025	4.61	4.67	4.61	4.62	15,137	4.62
3/03/2025	4.76	4.76	4.61	4.61	15,207	4.61
2/28/2025	4.70	4.74	4.64	4.70	44,015	4.70
2/27/2025	4.64	4.66	4.62	4.62	16,497	4.62
2/26/2025	4.63	4.67	4.61	4.67	16,864	4.67
2/25/2025	4.64	4.70	4.62	4.65	24,405	4.65
2/24/2025	4.62	4.64	4.61	4.61	19,519	4.61
2/21/2025	4.69	4.69	4.61	4.61	19,707	4.61
2/20/2025	4.66	4.70	4.65	4.65	18,992	4.65
2/19/2025	4.73	4.75	4.65	4.71	13,371	4.71
2/18/2025	4.68	4.74	4.68	4.74	12,348	4.74
2/14/2025	4.74	4.74	4.68	4.69	9,259	4.69
2/13/2025	4.70	4.72	4.68	4.71	20,314	4.71
2/12/2025	4.75	4.76	4.68	4.68	14,843	4.68
2/11/2025	4.74	4.84	4.72	4.80	15,146	4.80
2/10/2025	4.72	4.78	4.72	4.76	16,836	4.76
2/07/2025	4.76	4.76	4.67	4.71	13,634	4.71
2/06/2025	4.81	4.81	4.76	4.78	12,185	4.78
2/05/2025	4.79	4.82	4.77	4.80	14,984	4.80
2/04/2025	4.72	4.78	4.72	4.77	10,716	4.77
2/03/2025	4.72	4.80	4.70	4.72	17,014	4.72
1/31/2025	4.74	4.79	4.70	4.71	29,455	4.71
1/30/2025	4.85	4.85	4.78	4.84	19,478	4.84
1/29/2025	4.80	4.85	4.79	4.84	15,803	4.84
1/28/2025	4.79	4.83	4.79	4.82	24,783	4.82
1/27/2025	4.73	4.80	4.73	4.78	26,413	4.78
1/24/2025	4.73	4.77	4.70	4.72	19,327	4.72
1/23/2025	4.71	4.76	4.68	4.72	28,380	4.72
1/22/2025	4.73	4.78	4.71	4.71	24,185	4.71
1/21/2025	4.74	4.79	4.73	4.73	19,045	4.73
1/17/2025	4.70	4.76	4.68	4.74	16,759	4.74
1/16/2025	4.72	4.72	4.63	4.69	35,384	4.69
1/15/2025	4.71	4.79	4.65	4.72	38,387	4.72
1/14/2025	4.65	4.71	4.61	4.71	41,064	4.71
1/13/2025	4.62	4.66	4.62	4.64	56,955	4.64
1/10/2025	4.70	4.73	4.60	4.61	101,726	4.61
1/08/2025	4.65	4.80	4.64	4.73	60,098	4.73
1/07/2025	4.75	4.78	4.63	4.64	79,340	4.64
1/06/2025	4.76	4.78	4.74	4.75	75,962	4.75
1/03/2025	4.75	4.76	4.75	4.76	9,738	4.76