Sterling Bancorp, Inc. (SBT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SBT Historical Return
If you invested $1000 in Sterling Bancorp, Inc. (SBT) since IPO date, it would be worth $409.82 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,075.56. This corresponds to total returns of -59.02%, 7.56%, respectively, with annualized returns of -9.85%, 1.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SBT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 09, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 08, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 07, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 04, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 03, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 02, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| April 01, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| March 31, 2025 | 4.88 | 4.84 | 4.84 | 4.9 | 4.81 | 578,000 |
| March 28, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 16,900 |
| March 27, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.87 | 35,100 |
| March 26, 2025 | 4.86 | 4.86 | 4.86 | 4.89 | 4.86 | 250,400 |
| March 25, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.86 | 39,200 |
| March 24, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.85 | 28,800 |
| March 21, 2025 | 4.87 | 4.8 | 4.8 | 4.9 | 4.8 | 428,300 |
| March 20, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.87 | 80,100 |
| March 19, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 43,800 |
| March 18, 2025 | 4.89 | 4.89 | 4.89 | 4.9 | 4.88 | 83,600 |
| March 17, 2025 | 4.88 | 4.89 | 4.89 | 4.9 | 4.88 | 42,000 |
| March 14, 2025 | 4.71 | 4.83 | 4.83 | 4.86 | 4.71 | 22,800 |
| March 13, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.55 | 21,800 |
| March 12, 2025 | 4.55 | 4.61 | 4.61 | 4.64 | 4.55 | 26,300 |
| March 11, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.55 | 32,600 |
| March 10, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.58 | 26,100 |
| March 07, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.59 | 24,300 |
| March 06, 2025 | 4.61 | 4.66 | 4.66 | 4.67 | 4.59 | 13,400 |
| March 05, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.61 | 21,400 |
| March 04, 2025 | 4.61 | 4.62 | 4.62 | 4.67 | 4.61 | 15,100 |
| March 03, 2025 | 4.76 | 4.61 | 4.61 | 4.76 | 4.61 | 15,200 |
| February 28, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.64 | 44,000 |
| February 27, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.62 | 16,500 |
| February 26, 2025 | 4.63 | 4.67 | 4.67 | 4.67 | 4.61 | 16,900 |
| February 25, 2025 | 4.64 | 4.65 | 4.65 | 4.7 | 4.62 | 24,405 |
| February 24, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.61 | 19,519 |
| February 21, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.61 | 19,707 |
| February 20, 2025 | 4.66 | 4.65 | 4.65 | 4.7 | 4.65 | 19,000 |
| February 19, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.65 | 13,400 |
| February 18, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.68 | 12,348 |
| February 14, 2025 | 4.74 | 4.69 | 4.69 | 4.74 | 4.68 | 9,300 |
| February 13, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.68 | 20,314 |
| February 12, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.68 | 14,843 |
| February 11, 2025 | 4.74 | 4.8 | 4.8 | 4.84 | 4.72 | 15,146 |
| February 10, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.72 | 16,836 |
| February 07, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.67 | 13,634 |
| February 06, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.76 | 12,200 |
| February 05, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.77 | 15,000 |
| February 04, 2025 | 4.72 | 4.77 | 4.77 | 4.78 | 4.72 | 10,716 |
| February 03, 2025 | 4.72 | 4.72 | 4.72 | 4.8 | 4.7 | 17,014 |
| January 31, 2025 | 4.74 | 4.71 | 4.71 | 4.79 | 4.7 | 29,500 |
| January 30, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.78 | 19,500 |
| January 29, 2025 | 4.8 | 4.84 | 4.84 | 4.85 | 4.79 | 15,803 |
| January 28, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.79 | 24,783 |
| January 27, 2025 | 4.73 | 4.78 | 4.78 | 4.8 | 4.73 | 26,413 |
| January 24, 2025 | 4.73 | 4.72 | 4.72 | 4.77 | 4.7 | 19,327 |
| January 23, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.68 | 28,400 |
| January 22, 2025 | 4.73 | 4.71 | 4.71 | 4.78 | 4.71 | 24,200 |
| January 21, 2025 | 4.74 | 4.73 | 4.73 | 4.79 | 4.73 | 19,045 |
| January 17, 2025 | 4.7 | 4.74 | 4.74 | 4.76 | 4.68 | 16,800 |
AD
