Sterling Bancorp Stock Price History

SBT Stock  USD 4.89  0.06  1.24%   
If you're considering investing in Sterling Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sterling Bancorp stands at 4.89, as last reported on the 19th of March, with the highest price reaching 4.90 and the lowest price hitting 4.88 during the day. Currently, Sterling Bancorp is not too volatile. Sterling Bancorp owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0471, which indicates the firm had a 0.0471 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Sterling Bancorp, which you can use to evaluate the volatility of the company. Please validate Sterling Bancorp's Coefficient Of Variation of 2121.39, risk adjusted performance of 0.0447, and Semi Deviation of 1.09 to confirm if the risk estimate we provide is consistent with the expected return of 0.061%.
  
Sterling Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0471

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSBTAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.29
  actual daily
11
89% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
3
97% of assets perform better
Based on monthly moving average Sterling Bancorp is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sterling Bancorp by adding it to a well-diversified portfolio.

Sterling Bancorp Stock Price History Chart

There are several ways to analyze Sterling Stock price data. The simplest method is using a basic Sterling candlestick price chart, which shows Sterling Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 17, 20254.89
Lowest PriceMarch 13, 20254.56

Sterling Bancorp March 19, 2025 Stock Price Synopsis

Various analyses of Sterling Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sterling Stock. It can be used to describe the percentage change in the price of Sterling Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sterling Stock.
Sterling Bancorp Price Rate Of Daily Change 1.01 
Sterling Bancorp Price Daily Balance Of Power 3.00 
Sterling Bancorp Price Action Indicator 0.03 

Sterling Bancorp March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sterling Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sterling Bancorp intraday prices and daily technical indicators to check the level of noise trading in Sterling Stock and then apply it to test your longer-term investment strategies against Sterling.

Sterling Stock Price History Data

The price series of Sterling Bancorp for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 0.33 with a coefficient of variation of 1.63. The price distribution for the period has arithmetic mean of 4.71. The median price for the last 90 days is 4.72. The company had dividends distributed to its stock-holders on 2020-02-20.
OpenHighLowCloseVolume
03/19/2025
 4.88  4.90  4.88  4.89 
03/17/2025 4.88  4.90  4.88  4.89  42,024 
03/14/2025 4.71  4.86  4.71  4.83  22,824 
03/13/2025 4.58  4.58  4.55  4.56  21,784 
03/12/2025 4.55  4.64  4.55  4.61  26,336 
03/11/2025 4.59  4.62  4.55  4.58  32,563 
03/10/2025 4.63  4.64  4.58  4.58  26,081 
03/07/2025 4.64  4.67  4.59  4.62  24,262 
03/06/2025 4.61  4.67  4.59  4.66  13,435 
03/05/2025 4.61  4.63  4.61  4.61  21,417 
03/04/2025 4.61  4.67  4.61  4.62  15,137 
03/03/2025 4.76  4.76  4.61  4.61  15,208 
02/28/2025 4.70  4.74  4.64  4.70  44,015 
02/27/2025 4.64  4.66  4.62  4.62  16,497 
02/26/2025 4.63  4.67  4.61  4.67  16,864 
02/25/2025 4.64  4.70  4.62  4.65  24,405 
02/24/2025 4.62  4.64  4.61  4.61  19,519 
02/21/2025 4.69  4.69  4.61  4.61  19,707 
02/20/2025 4.66  4.70  4.65  4.65  18,992 
02/19/2025 4.73  4.75  4.65  4.71  13,371 
02/18/2025 4.68  4.74  4.68  4.74  12,348 
02/14/2025 4.74  4.74  4.68  4.69  9,259 
02/13/2025 4.70  4.72  4.68  4.71  20,314 
02/12/2025 4.75  4.76  4.68  4.68  14,843 
02/11/2025 4.74  4.84  4.72  4.80  15,146 
02/10/2025 4.72  4.78  4.72  4.76  16,836 
02/07/2025 4.76  4.76  4.67  4.71  13,634 
02/06/2025 4.81  4.81  4.76  4.78  12,185 
02/05/2025 4.79  4.82  4.77  4.80  14,984 
02/04/2025 4.72  4.78  4.72  4.77  10,716 
02/03/2025 4.72  4.80  4.70  4.72  17,014 
01/31/2025 4.74  4.79  4.70  4.71  29,455 
01/30/2025 4.85  4.85  4.78  4.84  19,478 
01/29/2025 4.80  4.85  4.79  4.84  15,803 
01/28/2025 4.79  4.83  4.79  4.82  24,783 
01/27/2025 4.73  4.80  4.73  4.78  26,413 
01/24/2025 4.73  4.77  4.70  4.72  19,327 
01/23/2025 4.71  4.76  4.68  4.72  28,384 
01/22/2025 4.73  4.78  4.71  4.71  24,185 
01/21/2025 4.74  4.79  4.73  4.73  19,045 
01/17/2025 4.70  4.76  4.68  4.74  16,759 
01/16/2025 4.72  4.72  4.63  4.69  35,384 
01/15/2025 4.71  4.79  4.65  4.72  38,387 
01/14/2025 4.65  4.71  4.61  4.71  41,171 
01/13/2025 4.62  4.66  4.62  4.64  56,965 
01/10/2025 4.70  4.73  4.60  4.61  101,726 
01/08/2025 4.65  4.81  4.64  4.73  60,098 
01/07/2025 4.75  4.78  4.63  4.64  79,340 
01/06/2025 4.76  4.78  4.74  4.75  75,963 
01/03/2025 4.75  4.76  4.75  4.76  9,738 
01/02/2025 4.81  4.84  4.75  4.76  15,559 
12/31/2024 4.73  4.79  4.73  4.76  29,750 
12/30/2024 4.75  4.76  4.73  4.73  14,631 
12/27/2024 4.75  4.76  4.74  4.75  20,166 
12/26/2024 4.76  4.76  4.75  4.76  12,526 
12/24/2024 4.76  4.76  4.75  4.76  7,133 
12/23/2024 4.77  4.77  4.74  4.74  32,400 
12/20/2024 4.71  4.78  4.71  4.76  72,727 
12/19/2024 4.75  4.77  4.72  4.74  32,146 
12/18/2024 4.86  4.87  4.71  4.71  79,208 
12/17/2024 4.84  4.85  4.83  4.85  27,482 

About Sterling Bancorp Stock history

Sterling Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sterling is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sterling Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sterling Bancorp stock prices may prove useful in developing a viable investing in Sterling Bancorp
operates as the unitary thrift holding company for Sterling Bank and Trust, F.S.B. that provides community banking services to individuals and businesses. The company was founded in 1984 and is headquartered in Southfield, Michigan. Sterling Bancorp operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 295 people.

Sterling Bancorp Stock Technical Analysis

Sterling Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sterling Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sterling Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run FinTech Suite Now

   

FinTech Suite

Use AI to screen and filter profitable investment opportunities
All  Next Launch Module

Sterling Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sterling Bancorp's price direction in advance. Along with the technical and fundamental analysis of Sterling Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sterling to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Sterling Stock Analysis

When running Sterling Bancorp's price analysis, check to measure Sterling Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sterling Bancorp is operating at the current time. Most of Sterling Bancorp's value examination focuses on studying past and present price action to predict the probability of Sterling Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sterling Bancorp's price. Additionally, you may evaluate how the addition of Sterling Bancorp to your portfolios can decrease your overall portfolio volatility.