Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,62 -1,31 (-1,60%) Bitcoin EUR
54.416,16 -2.977,84 (-5,19%)
Sterling Bancorp, Inc. (Southfield, MI) (SBT)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,7000 | 4,7680 | 4,6400 | 4,7300 | 4,7300 | 34.600 |
| 29 apr 2024 | 4,9400 | 4,9800 | 4,5500 | 4,6600 | 4,6600 | 174.500 |
| 26 apr 2024 | 4,9000 | 4,9500 | 4,8360 | 4,9500 | 4,9500 | 16.800 |
| 25 apr 2024 | 4,8200 | 4,8700 | 4,8000 | 4,8500 | 4,8500 | 27.600 |
| 24 apr 2024 | 4,8200 | 4,9400 | 4,7600 | 4,8200 | 4,8200 | 35.200 |
| 23 apr 2024 | 4,8400 | 5,0400 | 4,8300 | 4,9100 | 4,9100 | 33.900 |
| 22 apr 2024 | 4,8500 | 4,9500 | 4,8500 | 4,8800 | 4,8800 | 23.000 |
| 19 apr 2024 | 4,7100 | 4,9200 | 4,7100 | 4,9000 | 4,9000 | 18.800 |
| 18 apr 2024 | 4,7600 | 4,8950 | 4,7300 | 4,7600 | 4,7600 | 32.500 |
| 17 apr 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7500 | 4,7500 | 10.300 |
| 16 apr 2024 | 4,6500 | 4,7900 | 4,6500 | 4,6800 | 4,6800 | 26.700 |
| 15 apr 2024 | 4,6500 | 4,6700 | 4,6200 | 4,6300 | 4,6300 | 17.100 |
| 12 apr 2024 | 4,8100 | 4,8400 | 4,6700 | 4,6700 | 4,6700 | 25.900 |
| 11 apr 2024 | 4,8100 | 4,8400 | 4,8100 | 4,8300 | 4,8300 | 21.800 |
| 10 apr 2024 | 4,9600 | 4,9600 | 4,8100 | 4,8300 | 4,8300 | 40.600 |
| 09 apr 2024 | 5,0000 | 5,0100 | 4,9900 | 5,0000 | 5,0000 | 19.500 |
| 08 apr 2024 | 4,9200 | 5,0100 | 4,9100 | 5,0000 | 5,0000 | 34.900 |
| 05 apr 2024 | 4,8900 | 4,9400 | 4,8900 | 4,9100 | 4,9100 | 12.200 |
| 04 apr 2024 | 4,9750 | 5,0200 | 4,9200 | 4,9200 | 4,9200 | 21.700 |
| 03 apr 2024 | 4,9100 | 4,9800 | 4,9100 | 4,9300 | 4,9300 | 16.600 |
| 02 apr 2024 | 4,9600 | 4,9900 | 4,9100 | 4,9100 | 4,9100 | 20.800 |
| 01 apr 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 gen 2024 | 5,5900 | 5,6000 | 5,4000 | 5,4100 | 5,4100 | 18.300 |
| 30 gen 2024 | 5,4600 | 5,6100 | 5,4600 | 5,5600 | 5,5600 | 17.900 |
| 29 gen 2024 | 5,3510 | 5,5000 | 5,2970 | 5,4700 | 5,4700 | 153.900 |
| 26 gen 2024 | 5,4800 | 5,4800 | 5,3400 | 5,3400 | 5,3400 | 15.000 |
| 25 gen 2024 | 5,5000 | 5,5000 | 5,3700 | 5,4200 | 5,4200 | 33.300 |
| 24 gen 2024 | 5,4100 | 5,4500 | 5,3500 | 5,4400 | 5,4400 | 22.800 |
| 23 gen 2024 | 5,5000 | 5,5000 | 5,2600 | 5,2700 | 5,2700 | 125.700 |
| 22 gen 2024 | 5,4200 | 5,4750 | 5,4200 | 5,4500 | 5,4500 | 15.500 |
| 19 gen 2024 | 5,3000 | 5,4200 | 5,2000 | 5,4200 | 5,4200 | 194.600 |
| 18 gen 2024 | 5,2200 | 5,2600 | 5,2200 | 5,2600 | 5,2600 | 22.300 |
| 17 gen 2024 | 5,2600 | 5,3900 | 5,2200 | 5,2300 | 5,2300 | 13.900 |
| 16 gen 2024 | 5,3200 | 5,3200 | 5,2400 | 5,2500 | 5,2500 | 18.200 |
| 12 gen 2024 | 5,3100 | 5,4900 | 5,3000 | 5,3200 | 5,3200 | 22.300 |
| 11 gen 2024 | 5,2700 | 5,2700 | 5,1650 | 5,2500 | 5,2500 | 25.200 |
| 10 gen 2024 | 5,1200 | 5,2800 | 5,1100 | 5,2600 | 5,2600 | 23.900 |
| 09 gen 2024 | 5,2600 | 5,2700 | 5,1000 | 5,1400 | 5,1400 | 21.200 |
| 08 gen 2024 | 5,4100 | 5,4100 | 5,2400 | 5,3400 | 5,3400 | 12.900 |
| 05 gen 2024 | 5,3400 | 5,5300 | 5,2800 | 5,3600 | 5,3600 | 20.400 |
| 04 gen 2024 | 5,5600 | 5,5600 | 5,3750 | 5,3800 | 5,3800 | 21.900 |
| 03 gen 2024 | 5,7200 | 5,7200 | 5,4500 | 5,4900 | 5,4900 | 24.100 |
| 02 gen 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 |
| 13 dic 2023 | 5,7000 | 5,9500 | 5,6500 | 5,9300 | 5,9300 | 43.900 |
| 12 dic 2023 | 5,7200 | 5,7200 | 5,5750 | 5,6500 | 5,6500 | 12.500 |
| 11 dic 2023 | 5,7000 | 5,8700 | 5,5310 | 5,6700 | 5,6700 | 34.400 |
| 08 dic 2023 | 5,7000 | 5,7250 | 5,6850 | 5,7000 | 5,7000 | 14.500 |
| 07 dic 2023 | 5,6600 | 5,7300 | 5,6500 | 5,7000 | 5,7000 | 16.300 |
| 06 dic 2023 | 5,6800 | 5,8040 | 5,5100 | 5,6700 | 5,6700 | 35.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.