Sterling Bancorp Inc (SBT)
4.78
-0.05
(-1.04%)
USD |
NASDAQ |
Nov 21, 16:00
4.78
0.00 (0.00%)
After-Hours: 20:00
Sterling Bancorp Price: 4.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 4.72 | 4.83 | 4.71 | 4.83 | 26272.00 |
| Nov 19, 2024 | 4.72 | 4.795 | 4.71 | 4.715 | 35895.00 |
| Nov 18, 2024 | 4.82 | 4.83 | 4.76 | 4.76 | 43756.00 |
| Nov 15, 2024 | 4.82 | 4.82 | 4.76 | 4.79 | 22487.00 |
| Nov 14, 2024 | 4.85 | 4.85 | 4.76 | 4.79 | 22716.00 |
| Nov 13, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 29735.00 |
| Nov 12, 2024 | 4.84 | 4.84 | 4.81 | 4.81 | 45015.00 |
| Nov 11, 2024 | 4.85 | 4.85 | 4.815 | 4.82 | 22453.00 |
| Nov 08, 2024 | 4.82 | 4.85 | 4.77 | 4.82 | 35535.00 |
| Nov 07, 2024 | 4.84 | 4.85 | 4.78 | 4.79 | 39225.00 |
| Nov 06, 2024 | 4.76 | 4.95 | 4.76 | 4.84 | 107515.0 |
| Nov 05, 2024 | 4.73 | 4.76 | 4.73 | 4.75 | 19575.00 |
| Nov 04, 2024 | 4.70 | 4.72 | 4.660 | 4.71 | 15302.00 |
| Nov 01, 2024 | 4.71 | 4.71 | 4.67 | 4.70 | 15888.00 |
| Oct 31, 2024 | 4.68 | 4.68 | 4.665 | 4.67 | 12038.00 |
| Oct 30, 2024 | 4.77 | 4.78 | 4.66 | 4.68 | 34319.00 |
| Oct 29, 2024 | 4.71 | 4.78 | 4.71 | 4.78 | 18431.00 |
| Oct 28, 2024 | 4.71 | 4.75 | 4.70 | 4.73 | 9635.00 |
| Oct 25, 2024 | 4.74 | 4.76 | 4.66 | 4.66 | 15242.00 |
| Oct 24, 2024 | 4.67 | 4.74 | 4.66 | 4.72 | 11147.00 |
| Oct 23, 2024 | 4.71 | 4.75 | 4.66 | 4.72 | 11076.00 |
| Oct 22, 2024 | 4.71 | 4.74 | 4.675 | 4.73 | 10868.00 |
| Oct 21, 2024 | 4.765 | 4.77 | 4.695 | 4.71 | 19361.00 |
| Oct 18, 2024 | 4.76 | 4.801 | 4.76 | 4.77 | 28466.00 |
| Oct 17, 2024 | 4.70 | 4.76 | 4.68 | 4.76 | 28442.00 |
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
9.90
Maximum
Nov 22 2019
5.341
Average
5.41
Median
Sep 16 2021
Price Benchmarks
| Bank of New York Mellon Corp | 78.85 |
| Citigroup Inc | 68.95 |
| Wesbanco Inc | 36.06 |
| Affinity Bancshares Inc | 21.36 |
| Bar Harbor Bankshares Inc | 35.42 |
Price Related Metrics
| PE Ratio | 38.76 |
| PS Ratio | 4.116 |
| PEG Ratio | 0.2318 |
| Price to Book Value | 0.7473 |
| Price to Free Cash Flow | 194.51 |
| Earnings Yield | 2.58% |
| Market Cap | 250.06M |
| PEGY Ratio | 0.2318 |
| Normalized PE Ratio | 38.76 |