U.S. markets closed
F S&P 500
5,212.00 -0.75 (-0.01%) F Dow Jones
39,199.00 +4.00 (+0.01%) F Nasdaq
18,176.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,064.00 -0.80 (-0.04%) Petróleo
79.30 +0.31 (+0.39%) Oro
2,317.10 -5.20 (-0.22%)
Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4.9800 | 5.0100 | 4.9600 | 5.0000 | 5.0000 | 17,200 |
| 07 may 2024 | 4.9600 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 38,900 |
| 06 may 2024 | 4.8200 | 5.0300 | 4.8000 | 4.8600 | 4.8600 | 154,200 |
| 03 may 2024 | 5.1000 | 5.1000 | 4.8700 | 5.0100 | 5.0100 | 41,600 |
| 02 may 2024 | 4.9700 | 5.0800 | 4.9700 | 5.0300 | 5.0300 | 43,300 |
| 01 may 2024 | 4.8000 | 4.9700 | 4.7600 | 4.9600 | 4.9600 | 35,100 |
| 30 abr 2024 | 4.7000 | 4.7680 | 4.6400 | 4.7300 | 4.7300 | 34,600 |
| 29 abr 2024 | 4.9400 | 4.9800 | 4.5500 | 4.6600 | 4.6600 | 174,500 |
| 26 abr 2024 | 4.9000 | 4.9500 | 4.8360 | 4.9500 | 4.9500 | 16,800 |
| 25 abr 2024 | 4.8200 | 4.8700 | 4.8000 | 4.8500 | 4.8500 | 27,600 |
| 24 abr 2024 | 4.8200 | 4.9400 | 4.7600 | 4.8200 | 4.8200 | 35,200 |
| 23 abr 2024 | 4.8400 | 5.0400 | 4.8300 | 4.9100 | 4.9100 | 33,900 |
| 22 abr 2024 | 4.8500 | 4.9500 | 4.8500 | 4.8800 | 4.8800 | 23,000 |
| 19 abr 2024 | 4.7100 | 4.9200 | 4.7100 | 4.9000 | 4.9000 | 18,800 |
| 18 abr 2024 | 4.7600 | 4.8950 | 4.7300 | 4.7600 | 4.7600 | 32,500 |
| 17 abr 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 10,300 |
| 16 abr 2024 | 4.6500 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 26,700 |
| 15 abr 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 17,100 |
| 12 abr 2024 | 4.8100 | 4.8400 | 4.6700 | 4.6700 | 4.6700 | 25,900 |
| 11 abr 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 21,800 |
| 10 abr 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8300 | 4.8300 | 40,600 |
| 09 abr 2024 | 5.0000 | 5.0100 | 4.9900 | 5.0000 | 5.0000 | 19,500 |
| 08 abr 2024 | 4.9200 | 5.0100 | 4.9100 | 5.0000 | 5.0000 | 34,900 |
| 05 abr 2024 | 4.8900 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 12,200 |
| 04 abr 2024 | 4.9750 | 5.0200 | 4.9200 | 4.9200 | 4.9200 | 21,700 |
| 03 abr 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9300 | 4.9300 | 16,600 |
| 02 abr 2024 | 4.9600 | 4.9900 | 4.9100 | 4.9100 | 4.9100 | 20,800 |
| 01 abr 2024 | 5.1400 | 5.1450 | 4.9600 | 4.9900 | 4.9900 | 33,300 |
| 28 mar 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 15,800 |
| 27 mar 2024 | 5.1100 | 5.2350 | 5.0200 | 5.1000 | 5.1000 | 30,000 |
| 26 mar 2024 | 5.3300 | 5.3400 | 5.1500 | 5.1500 | 5.1500 | 30,000 |
| 25 mar 2024 | 4.9600 | 5.3580 | 4.9600 | 5.3300 | 5.3300 | 161,200 |
| 22 mar 2024 | 5.3100 | 5.3100 | 4.9600 | 4.9600 | 4.9600 | 51,800 |
| 21 mar 2024 | 5.1500 | 5.2800 | 5.1500 | 5.2800 | 5.2800 | 34,900 |
| 20 mar 2024 | 5.0500 | 5.2100 | 5.0300 | 5.1800 | 5.1800 | 20,300 |
| 19 mar 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 11,900 |
| 18 mar 2024 | 5.1900 | 5.2400 | 5.0000 | 5.0000 | 5.0000 | 31,400 |
| 15 mar 2024 | 5.0000 | 5.1800 | 5.0000 | 5.1800 | 5.1800 | 77,900 |
| 14 mar 2024 | 5.0250 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 30,700 |
| 13 mar 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | 5.0800 | 15,900 |
| 12 mar 2024 | 5.1900 | 5.2100 | 5.0700 | 5.0700 | 5.0700 | 10,800 |
| 11 mar 2024 | 5.1700 | 5.2050 | 5.1700 | 5.1800 | 5.1800 | 8,300 |
| 08 mar 2024 | 5.0500 | 5.1600 | 5.0200 | 5.1500 | 5.1500 | 18,500 |
| 07 mar 2024 | 5.0300 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 22,500 |
| 06 mar 2024 | 5.0100 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 40,200 |
| 05 mar 2024 | 5.0600 | 5.0900 | 4.9600 | 5.0100 | 5.0100 | 116,600 |
| 04 mar 2024 | 5.0220 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 10,600 |
| 01 mar 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0100 | 5.0100 | 19,700 |
| 29 feb 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 14,600 |
| 28 feb 2024 | 5.0000 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 19,100 |
| 27 feb 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0250 | 5.0250 | 20,100 |
| 26 feb 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9900 | 4.9900 | 13,900 |
| 23 feb 2024 | 5.1130 | 5.1300 | 5.0550 | 5.0700 | 5.0700 | 7,700 |
| 22 feb 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0700 | 5.0700 | 68,900 |
| 21 feb 2024 | 5.1700 | 5.2000 | 5.1100 | 5.1500 | 5.1500 | 23,000 |
| 20 feb 2024 | 5.2100 | 5.3300 | 5.1100 | 5.1400 | 5.1400 | 31,800 |
| 16 feb 2024 | 5.3300 | 5.3300 | 5.2700 | 5.2800 | 5.2800 | 16,200 |
| 15 feb 2024 | 5.3110 | 5.4100 | 5.3000 | 5.3300 | 5.3300 | 35,400 |
| 14 feb 2024 | 5.2950 | 5.2950 | 5.2000 | 5.2700 | 5.2700 | 20,300 |
| 13 feb 2024 | 5.1800 | 5.2100 | 5.0800 | 5.2000 | 5.2000 | 73,800 |
| 12 feb 2024 | 5.1800 | 5.3930 | 5.1800 | 5.3000 | 5.3000 | 40,500 |
| 09 feb 2024 | 5.0800 | 5.1800 | 5.0500 | 5.1500 | 5.1500 | 24,300 |
| 08 feb 2024 | 5.0600 | 5.1100 | 4.9750 | 5.0800 | 5.0800 | 17,300 |
| 07 feb 2024 | 5.0400 | 5.0700 | 4.8700 | 5.0500 | 5.0500 | 54,300 |
| 06 feb 2024 | 4.9400 | 5.0500 | 4.9100 | 5.0500 | 5.0500 | 42,500 |
| 05 feb 2024 | 5.2100 | 5.2100 | 4.8800 | 5.0000 | 5.0000 | 279,800 |
| 02 feb 2024 | 5.2700 | 5.3900 | 5.2300 | 5.2600 | 5.2600 | 16,700 |
| 01 feb 2024 | 5.3300 | 5.4300 | 5.2300 | 5.3600 | 5.3600 | 40,200 |
| 31 ene 2024 | 5.5900 | 5.6000 | 5.4000 | 5.4100 | 5.4100 | 18,300 |
| 30 ene 2024 | 5.4600 | 5.6100 | 5.4600 | 5.5600 | 5.5600 | 17,900 |
| 29 ene 2024 | 5.3510 | 5.5000 | 5.2970 | 5.4700 | 5.4700 | 153,900 |
| 26 ene 2024 | 5.4800 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 15,000 |
| 25 ene 2024 | 5.5000 | 5.5000 | 5.3700 | 5.4200 | 5.4200 | 33,300 |
| 24 ene 2024 | 5.4100 | 5.4500 | 5.3500 | 5.4400 | 5.4400 | 22,800 |
| 23 ene 2024 | 5.5000 | 5.5000 | 5.2600 | 5.2700 | 5.2700 | 125,700 |
| 22 ene 2024 | 5.4200 | 5.4750 | 5.4200 | 5.4500 | 5.4500 | 15,500 |
| 19 ene 2024 | 5.3000 | 5.4200 | 5.2000 | 5.4200 | 5.4200 | 194,600 |
| 18 ene 2024 | 5.2200 | 5.2600 | 5.2200 | 5.2600 | 5.2600 | 22,300 |
| 17 ene 2024 | 5.2600 | 5.3900 | 5.2200 | 5.2300 | 5.2300 | 13,900 |
| 16 ene 2024 | 5.3200 | 5.3200 | 5.2400 | 5.2500 | 5.2500 | 18,200 |
| 12 ene 2024 | 5.3100 | 5.4900 | 5.3000 | 5.3200 | 5.3200 | 22,300 |
| 11 ene 2024 | 5.2700 | 5.2700 | 5.1650 | 5.2500 | 5.2500 | 25,200 |
| 10 ene 2024 | 5.1200 | 5.2800 | 5.1100 | 5.2600 | 5.2600 | 23,900 |
| 09 ene 2024 | 5.2600 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 21,200 |
| 08 ene 2024 | 5.4100 | 5.4100 | 5.2400 | 5.3400 | 5.3400 | 12,900 |
| 05 ene 2024 | 5.3400 | 5.5300 | 5.2800 | 5.3600 | 5.3600 | 20,400 |
| 04 ene 2024 | 5.5600 | 5.5600 | 5.3750 | 5.3800 | 5.3800 | 21,900 |
| 03 ene 2024 | 5.7200 | 5.7200 | 5.4500 | 5.4900 | 5.4900 | 24,100 |
| 02 ene 2024 | 5.7300 | 5.7700 | 5.6850 | 5.6900 | 5.6900 | 16,200 |
| 29 dic 2023 | 5.8500 | 5.8700 | 5.7700 | 5.7700 | 5.7700 | 14,200 |
| 28 dic 2023 | 5.7700 | 5.8300 | 5.7700 | 5.8300 | 5.8300 | 15,800 |
| 27 dic 2023 | 5.7400 | 5.8300 | 5.7400 | 5.8100 | 5.8100 | 20,500 |
| 26 dic 2023 | 5.7500 | 5.8500 | 5.7110 | 5.7600 | 5.7600 | 43,500 |
| 22 dic 2023 | 5.8400 | 5.8400 | 5.6500 | 5.7600 | 5.7600 | 110,300 |
| 21 dic 2023 | 5.7900 | 5.8900 | 5.7100 | 5.8500 | 5.8500 | 28,600 |
| 20 dic 2023 | 5.7600 | 5.9300 | 5.6600 | 5.7500 | 5.7500 | 51,900 |
| 19 dic 2023 | 5.7300 | 5.8300 | 5.5850 | 5.7200 | 5.7200 | 22,500 |
| 18 dic 2023 | 5.9200 | 5.9200 | 5.6600 | 5.6800 | 5.6800 | 36,300 |
| 15 dic 2023 | 5.9900 | 5.9900 | 5.7100 | 5.9200 | 5.9200 | 103,800 |
| 14 dic 2023 | 5.9200 | 6.0100 | 5.8500 | 5.9400 | 5.9400 | 60,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.