Sterling Bancorp Inc (SBT)
5.16
+0.12
(+2.38%)
USD |
NASDAQ |
Mar 28, 16:00
5.16
0.00 (0.00%)
After-Hours: 19:30
Sterling Bancorp Price: 5.16 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 5.11 | 5.235 | 5.02 | 5.04 | 21942.00 |
Mar 26, 2024 | 5.33 | 5.34 | 5.15 | 5.15 | 29982.00 |
Mar 25, 2024 | 4.96 | 5.358 | 4.96 | 5.33 | 161163.0 |
Mar 22, 2024 | 5.31 | 5.31 | 4.96 | 4.96 | 51773.00 |
Mar 21, 2024 | 5.15 | 5.28 | 5.15 | 5.28 | 34915.00 |
Mar 20, 2024 | 5.05 | 5.21 | 5.03 | 5.18 | 20302.00 |
Mar 19, 2024 | 5.00 | 5.08 | 5.00 | 5.01 | 11851.00 |
Mar 18, 2024 | 5.19 | 5.24 | 5.00 | 5.00 | 31433.00 |
Mar 15, 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 77872.00 |
Mar 14, 2024 | 5.025 | 5.15 | 5.01 | 5.01 | 30740.00 |
Mar 13, 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 15902.00 |
Mar 12, 2024 | 5.19 | 5.21 | 5.07 | 5.07 | 10837.00 |
Mar 11, 2024 | 5.17 | 5.205 | 5.17 | 5.18 | 8321.00 |
Mar 08, 2024 | 5.05 | 5.16 | 5.02 | 5.15 | 18454.00 |
Mar 07, 2024 | 5.03 | 5.15 | 4.98 | 4.98 | 22459.00 |
Mar 06, 2024 | 5.01 | 5.05 | 4.93 | 4.99 | 40219.00 |
Mar 05, 2024 | 5.06 | 5.09 | 4.96 | 5.01 | 116611.0 |
Mar 04, 2024 | 5.022 | 5.05 | 5.02 | 5.05 | 10558.00 |
Mar 01, 2024 | 5.01 | 5.08 | 5.01 | 5.01 | 19738.00 |
Feb 29, 2024 | 5.04 | 5.09 | 5.010 | 5.04 | 14625.00 |
Feb 28, 2024 | 5.00 | 5.03 | 4.96 | 4.96 | 19068.00 |
Feb 27, 2024 | 5.00 | 5.07 | 5.00 | 5.025 | 20087.00 |
Feb 26, 2024 | 5.10 | 5.10 | 4.98 | 4.99 | 13854.00 |
Feb 23, 2024 | 5.113 | 5.13 | 5.055 | 5.07 | 7683.00 |
Feb 22, 2024 | 5.12 | 5.14 | 5.04 | 5.07 | 68913.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.65
Minimum
May 26 2020
10.28
Maximum
Jul 09 2019
5.968
Average
5.74
Median
Mar 08 2021
Price Benchmarks
Bar Harbor Bankshares Inc | 26.22 |
Evans Bancorp Inc | 29.87 |
Park National Corp | 135.70 |
Tompkins Financial Corp | 50.30 |
Blue Ridge Bankshares Inc | 2.67 |
Price Related Metrics
PE Ratio | 34.40 |
PS Ratio | 3.868 |
PEG Ratio | 0.3548 |
Price to Book Value | 0.8198 |
Earnings Yield | 2.91% |
Market Cap | 268.67M |
PEGY Ratio | 0.3548 |
Normalized PE Ratio | 34.40 |