Free Trial
→ Trump’s Great Society (From Porter & Company) (Ad) Buy SBT Stock  Free SBT Stock Alerts

Sterling Bancorp (SBT) Stock Chart & Stock Price History

Sterling Bancorp logo
$4.88 -0.02 (-0.41%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$4.88 0.00 (-0.10%)
As of 03/28/2025 04:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Sterling Bancorp Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+3.83%
3 Month
Performance
+2.74%
6 Month
Performance
+5.63%
Year-To-Date
Performance
+2.52%
1 Year
Performance
-5.43%
Receive SBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sterling Bancorp and its competitors with MarketBeat's FREE daily newsletter.

SBT Stock Chart for Saturday, March, 29, 2025

SBT Chart by TradingView
Remove Ads

Sterling Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$4.90$4.88
-0.41%		$4.90$4.8816,860 shs$255.22 million
03/27/2025$4.86$4.90
+0.82%		$4.91$4.8735,064 shs$256.27 million
03/26/2025$4.86$4.86$4.89$4.86250,369 shs$254.17 million
03/25/2025$4.86$4.86$4.87$4.8639,179 shs$254.17 million
03/24/2025$4.80$4.86
+1.25%		$4.89$4.8528,760 shs$254.17 million
03/21/2025$4.87$4.80
-1.44%		$4.90$4.80428,317 shs$251.10 million
03/20/2025$4.88$4.87
-0.20%		$4.89$4.8780,100 shs$254.76 million
03/19/2025$4.89$4.88
-0.20%		$4.90$4.8843,848 shs$255.29 million
03/18/2025$4.89$4.89$4.90$4.8883,573 shs$255.81 million
03/17/2025$4.83$4.89
+1.24%		$4.90$4.8842,024 shs$255.81 million
03/14/2025$4.56$4.83
+5.92%		$4.86$4.7122,824 shs$252.67 million
03/13/2025$4.61$4.56
-1.08%		$4.58$4.5521,784 shs$238.55 million
03/12/2025$4.58$4.61
+0.66%		$4.64$4.5526,336 shs$241.16 million
03/11/2025$4.58$4.58$4.62$4.5532,563 shs$239.59 million
03/10/2025$4.62$4.58
-0.87%		$4.64$4.5826,081 shs$239.59 million
03/07/2025$4.66$4.62
-0.86%		$4.67$4.5924,262 shs$241.69 million
03/06/2025$4.61$4.66
+1.08%		$4.67$4.5913,435 shs$243.78 million
03/05/2025$4.62$4.61
-0.22%		$4.63$4.6121,417 shs$241.16 million
03/04/2025$4.61$4.62
+0.22%		$4.67$4.6115,137 shs$241.69 million
03/03/2025$4.70$4.61
-1.91%		$4.76$4.6115,207 shs$241.16 million
02/28/2025$4.62$4.70
+1.73%		$4.74$4.6444,015 shs$245.87 million
Related Companies

This page (NASDAQ:SBT) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored