Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.81 USD +0.63 (+2.72%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.55 12.71 12.51 12.60 266,929 -0.18(-1.41%)
Jan 30, 2014 12.79 12.92 12.69 12.78 184,957 +0.11(+0.87%)
Jan 29, 2014 12.74 12.83 12.57 12.67 222,292 -0.13(-1.02%)
Jan 28, 2014 12.84 12.91 12.71 12.80 229,218 +0.03(+0.23%)
Jan 27, 2014 12.98 13.07 12.76 12.77 157,470 -0.17(-1.31%)
Jan 24, 2014 12.97 13.15 12.85 12.94 251,477 -0.15(-1.15%)
Jan 23, 2014 13.08 13.11 12.97 13.09 248,990 -0.07(-0.53%)
Jan 22, 2014 13.14 13.20 13.03 13.16 89,498 +0.00(+0.00%)
Jan 21, 2014 13.26 13.29 13.08 13.16 129,106 +0.02(+0.15%)
Jan 17, 2014 13.02 13.14 13.14 13.14 283,100 +0.11(+0.84%)
Jan 16, 2014 13.05 13.13 12.94 13.03 182,822 -0.08(-0.61%)
Jan 15, 2014 13.16 13.30 13.05 13.11 204,713 -0.05(-0.38%)
Jan 14, 2014 12.91 13.24 12.89 13.16 263,188 +0.29(+2.25%)
Jan 13, 2014 13.00 13.06 12.80 12.87 264,628 -0.20(-1.53%)
Jan 10, 2014 13.28 13.28 13.00 13.07 226,658 -0.19(-1.43%)
Jan 09, 2014 13.17 13.29 13.12 13.26 197,431 +0.07(+0.53%)
Jan 08, 2014 13.14 13.23 13.05 13.19 259,732 +0.01(+0.08%)
Jan 07, 2014 13.04 13.33 13.04 13.18 147,775 +0.14(+1.07%)
Jan 06, 2014 13.10 13.34 13.00 13.04 182,220 -0.05(-0.38%)
Jan 03, 2014 13.20 13.25 13.00 13.09 212,646 -0.06(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.