Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD +0.33 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.18 19.27 18.35 18.46 3,645,700 -0.77(-4.00%)
Jan 28, 2021 19.04 19.35 18.89 19.23 3,086,724 +0.52(+2.78%)
Jan 27, 2021 18.82 19.13 18.56 18.71 3,842,705 -0.61(-3.16%)
Jan 26, 2021 19.90 20.07 19.28 19.32 2,826,099 -0.41(-2.08%)
Jan 25, 2021 19.88 20.00 19.20 19.73 2,718,332 -0.24(-1.20%)
Jan 22, 2021 19.44 20.00 19.34 19.97 2,903,200 +0.46(+2.36%)
Jan 21, 2021 20.90 20.92 19.32 19.51 3,030,335 -1.34(-6.43%)
Jan 20, 2021 20.83 21.13 20.59 20.85 3,055,807 +0.00(+0.00%)
Jan 19, 2021 20.94 20.97 20.42 20.85 2,772,031 +0.18(+0.87%)
Jan 15, 2021 20.52 20.88 20.28 20.67 2,987,100 -0.41(-1.94%)
Jan 14, 2021 20.64 21.17 20.36 21.08 3,208,644 +0.69(+3.38%)
Jan 13, 2021 20.75 20.95 20.02 20.39 4,978,356 -0.53(-2.53%)
Jan 12, 2021 20.78 21.12 20.55 20.92 2,654,825 +0.35(+1.70%)
Jan 11, 2021 19.84 20.61 19.48 20.57 2,157,903 +0.45(+2.24%)
Jan 08, 2021 20.32 20.50 19.63 20.12 3,629,900 -0.23(-1.13%)
Jan 07, 2021 20.12 20.70 19.93 20.35 4,504,089 +0.66(+3.35%)
Jan 06, 2021 18.89 20.00 18.72 19.69 4,870,558 +1.44(+7.89%)
Jan 05, 2021 17.84 18.41 17.77 18.25 2,193,783 +0.42(+2.36%)
Jan 04, 2021 18.19 18.34 17.54 17.83 4,452,042 -0.15(-0.83%)
Dec 31, 2020 17.98 17.98 17.98 1,905,621 +0.01(+0.06%)
Dec 30, 2020 17.79 18.21 17.79 17.97 1,905,621 +0.23(+1.30%)
Dec 29, 2020 18.08 18.12 17.63 17.74 1,958,673 -0.30(-1.66%)
Dec 28, 2020 18.16 18.39 17.86 18.04 2,015,800 +0.09(+0.50%)
Dec 24, 2020 18.25 18.39 17.70 17.95 1,714,200 -0.27(-1.48%)
Dec 23, 2020 17.55 18.28 17.48 18.22 2,661,041 +0.97(+5.62%)
Dec 22, 2020 17.56 17.56 17.08 17.25 2,560,564 -0.19(-1.09%)
Dec 21, 2020 17.35 17.58 17.05 17.44 2,426,818 +0.17(+0.98%)
Dec 18, 2020 17.76 17.78 17.06 17.27 4,969,700 -0.43(-2.43%)
Dec 17, 2020 17.95 17.96 17.51 17.70 2,580,720 -0.03(-0.17%)
Dec 16, 2020 17.74 17.80 17.39 17.73 2,162,605 +0.14(+0.80%)
Dec 15, 2020 17.32 17.63 17.10 17.59 2,081,218 +0.44(+2.57%)
Dec 14, 2020 17.43 17.69 17.07 17.15 2,170,829 +0.11(+0.65%)
Dec 11, 2020 16.99 17.38 16.89 17.04 2,102,700 -0.31(-1.79%)
Dec 10, 2020 16.94 17.35 16.84 17.35 2,153,722 +0.15(+0.87%)
Dec 09, 2020 17.37 17.47 17.06 17.20 3,002,548 +0.06(+0.35%)
Dec 08, 2020 16.93 17.38 16.92 17.14 3,142,696 -0.04(-0.23%)
Dec 07, 2020 17.13 17.23 16.70 17.18 3,124,482 -0.16(-0.92%)
Dec 04, 2020 17.08 17.34 16.86 17.34 3,258,800 +0.59(+3.52%)
Dec 03, 2020 16.69 16.91 16.43 16.75 2,458,317 +0.00(+0.00%)
Dec 02, 2020 16.11 16.83 16.07 16.75 2,794,167 +0.47(+2.89%)
Dec 01, 2020 16.61 16.73 16.10 16.28 4,034,435 +0.30(+1.88%)
Nov 30, 2020 16.61 16.84 15.96 15.98 4,029,707 -0.88(-5.22%)
Nov 27, 2020 16.87 17.05 16.52 16.86 2,796,500 -0.06(-0.35%)
Nov 25, 2020 16.79 16.97 16.54 16.92 2,911,700 -0.19(-1.11%)
Nov 24, 2020 16.73 17.12 16.70 17.11 2,926,179 +0.86(+5.29%)
Nov 23, 2020 16.19 16.46 15.92 16.25 2,958,765 +0.48(+3.04%)
Nov 20, 2020 15.74 15.85 15.49 15.77 2,442,800 -0.16(-1.00%)
Nov 19, 2020 15.61 15.96 15.41 15.93 4,060,365 +0.21(+1.34%)
Nov 18, 2020 16.18 16.34 15.71 15.72 2,998,885 -0.30(-1.87%)
Nov 17, 2020 15.82 16.05 15.44 16.02 3,127,692 -0.19(-1.17%)
Nov 16, 2020 16.09 16.21 15.66 16.21 4,337,072 +0.74(+4.78%)
Nov 13, 2020 15.39 15.63 15.26 15.47 2,564,100 +0.37(+2.45%)
Nov 12, 2020 15.02 15.35 14.81 15.10 3,087,732 -0.36(-2.33%)
Nov 11, 2020 16.00 16.05 15.34 15.46 4,629,251 -0.50(-3.13%)
Nov 10, 2020 16.39 16.59 15.94 15.96 4,365,943 -0.24(-1.48%)
Nov 09, 2020 15.23 16.76 14.94 16.20 5,329,117 +2.87(+21.53%)
Nov 06, 2020 13.77 13.79 13.29 13.33 2,470,500 -0.33(-2.42%)
Nov 05, 2020 12.98 13.79 12.98 13.66 2,515,755 +0.82(+6.39%)
Nov 04, 2020 13.55 13.70 12.84 12.84 3,736,302 -1.30(-9.19%)
Nov 03, 2020 14.04 14.24 13.86 14.14 2,926,430 +0.45(+3.29%)
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.