Sterling Bancorp, Inc. - Price History
Monthly price history for SBT (Sterling Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.01 | $5.01 |
| April 2024 | $4.73 | $4.73 |
| March 2024 | $5.16 | $5.16 |
| February 2024 | $5.04 | $5.04 |
| January 2024 | $5.41 | $5.41 |
| December 2023 | $5.77 | $5.77 |
| November 2023 | $5.59 | $5.59 |
| October 2023 | $5.54 | $5.54 |
| September 2023 | $5.84 | $5.84 |
| August 2023 | $5.89 | $5.89 |
| July 2023 | $5.94 | $5.94 |
| June 2023 | $5.47 | $5.47 |
| May 2023 | $4.99 | $4.99 |
| April 2023 | $5.42 | $5.42 |
| March 2023 | $5.66 | $5.66 |
| February 2023 | $6.20 | $6.20 |
| January 2023 | $6.09 | $6.09 |
| December 2022 | $6.09 | $6.09 |
| November 2022 | $6.44 | $6.44 |
| October 2022 | $6.37 | $6.37 |
| September 2022 | $6.03 | $6.03 |
| August 2022 | $5.89 | $5.89 |
| July 2022 | $6.26 | $6.26 |
| June 2022 | $5.70 | $5.70 |
| May 2022 | $6.62 | $6.62 |
| April 2022 | $6.83 | $6.83 |
| March 2022 | $7.10 | $7.10 |
| February 2022 | $6.18 | $6.18 |
| January 2022 | $5.95 | $5.95 |
| December 2021 | $5.75 | $5.75 |
| November 2021 | $5.39 | $5.39 |
| October 2021 | $5.41 | $5.41 |
| September 2021 | $5.16 | $5.16 |
| August 2021 | $5.31 | $5.31 |
| July 2021 | $4.78 | $4.78 |
| June 2021 | $4.55 | $4.55 |
| May 2021 | $4.81 | $4.81 |
| April 2021 | $4.95 | $4.95 |
| March 2021 | $5.66 | $5.66 |
| February 2021 | $5.14 | $5.14 |
| January 2021 | $4.68 | $4.68 |
| December 2020 | $4.54 | $4.54 |
| November 2020 | $3.91 | $3.91 |
| October 2020 | $3.53 | $3.53 |
| September 2020 | $3.01 | $3.01 |
| August 2020 | $2.97 | $2.97 |
| July 2020 | $3.05 | $3.05 |
| June 2020 | $3.58 | $3.58 |
| May 2020 | $2.85 | $2.85 |
| April 2020 | $3.61 | $3.61 |
| March 2020 | $4.30 | $4.30 |
| February 2020 | $7 | $7 |
| January 2020 | $7.32 | $7.33 |
| December 2019 | $8.09 | $8.10 |
| November 2019 | $9.68 | $9.69 |
| October 2019 | $9.67 | $9.69 |
| September 2019 | $9.74 | $9.76 |
| August 2019 | $9.31 | $9.33 |
| July 2019 | $9.79 | $9.82 |
| June 2019 | $9.94 | $9.97 |
| May 2019 | $8.86 | $8.89 |
| April 2019 | $9.75 | $9.79 |
| March 2019 | $10.10 | $10.14 |
| February 2019 | $10.04 | $10.09 |
| January 2019 | $8.55 | $8.60 |
| December 2018 | $6.91 | $6.95 |
| November 2018 | $8.38 | $8.43 |
| October 2018 | $10.28 | $10.35 |
| September 2018 | $11.24 | $11.31 |
| August 2018 | $12.17 | $12.25 |
| July 2018 | $12.72 | $12.82 |
| June 2018 | $13.26 | $13.36 |
| May 2018 | $13.52 | $13.62 |
| April 2018 | $12.64 | $12.74 |
| March 2018 | $13.40 | $13.51 |
| February 2018 | $13.89 | $14 |
| January 2018 | $12.58 | $12.69 |
| December 2017 | $12.59 | $12.70 |
| November 2017 | $12.29 | $12.40 |
SBT
Price: $5.01
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.15 USD
P/E Ratio: 34.33
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 9500
Market Capitalization: 246.2 million
Average Dividend Frequency: 2