Sterling Bancorp (SBT) Stock Chart & Stock Price History $4.61 -0.04 (-0.86%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$4.63 +0.02 (+0.43%) As of 02/21/2025 04:05 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Sterling Bancorp Stock Price Performance 5 Day Performance-1.71%1 Month Performance-2.12%3 Month Performance-4.75%6 Month Performance-18.55%Year-To-Date Performance-3.15%1 Year Performance-9.07% Receive SBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sterling Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address SBT Stock Chart for Saturday, February, 22, 2025 SBT Chart by TradingView Sterling Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$4.65$4.61-0.86%$4.69$4.6119,707 shs$241.15 million02/20/2025$4.71$4.65-1.27%$4.70$4.6518,992 shs$243.24 million02/19/2025$4.74$4.71-0.63%$4.75$4.6513,371 shs$246.38 million02/18/2025$4.69$4.74+1.07%$4.74$4.6812,348 shs$247.95 million02/17/2025$4.69$4.69$4.74$4.689,259 shs$245.33 million02/14/2025$4.71$4.69-0.42%$4.74$4.689,259 shs$245.33 million02/13/2025$4.68$4.71+0.64%$4.72$4.6820,314 shs$246.38 million02/12/2025$4.80$4.68-2.50%$4.76$4.6814,843 shs$244.81 million02/11/2025$4.76$4.80+0.84%$4.84$4.7215,146 shs$251.09 million02/10/2025$4.71$4.76+1.06%$4.78$4.7216,836 shs$249.01 million Get the Latest News and Ratings for SBT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sterling Bancorp and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$4.78$4.71-1.46%$4.76$4.6713,634 shs$246.38 million02/06/2025$4.80$4.78-0.42%$4.81$4.7612,185 shs$250.04 million02/05/2025$4.77$4.80+0.63%$4.82$4.7714,984 shs$251.09 million02/04/2025$4.72$4.77+1.06%$4.78$4.7210,716 shs$249.52 million02/03/2025$4.71$4.72+0.21%$4.80$4.7017,014 shs$246.90 million01/31/2025$4.84$4.71-2.69%$4.79$4.7029,455 shs$246.38 million01/30/2025$4.84$4.84$4.85$4.7819,478 shs$253.18 million01/29/2025$4.82$4.84+0.41%$4.85$4.7915,803 shs$253.20 million01/28/2025$4.78$4.82+0.84%$4.83$4.7924,748 shs$252.13 million01/27/2025$4.72$4.78+1.27%$4.80$4.7326,413 shs$250.04 million01/24/2025$4.72$4.72$4.77$4.7019,327 shs$246.90 million01/23/2025$4.71$4.72+0.21%$4.76$4.6828,380 shs$246.90 million01/22/2025$4.73$4.71-0.42%$4.78$4.7124,185 shs$246.38 million01/21/2025$4.74$4.73-0.21%$4.79$4.7319,045 shs$247.43 million Related Companies CFFN Stock Price Chart HTBI Stock Price Chart NFBK Stock Price Chart NRIM Stock Price Chart KRNY Stock Price Chart FMAO Stock Price Chart PDLB Stock Price Chart WSBF Stock Price Chart WNEB Stock Price Chart BCBP Stock Price Chart Receive SBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sterling Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SBT) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | 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 | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sterling Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Sterling Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free SBT Stock Alerts