Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.32 23.60 23.18 23.46 1,550,203 +0.19(+0.80%)
Oct 30, 2017 23.74 23.74 23.04 23.27 1,934,233 -0.61(-2.55%)
Oct 27, 2017 23.46 23.97 23.41 23.88 1,620,307 +0.23(+0.99%)
Oct 26, 2017 23.46 23.90 23.08 23.65 3,207,681 +0.28(+1.20%)
Oct 25, 2017 23.32 23.58 22.87 23.37 3,303,437 +0.23(+1.01%)
Oct 24, 2017 23.08 23.32 22.94 23.13 1,865,997 +0.00(+0.00%)
Oct 23, 2017 23.27 23.37 23.04 23.13 1,510,328 -0.09(-0.40%)
Oct 20, 2017 23.23 23.32 23.04 23.23 1,997,621 +0.37(+1.64%)
Oct 19, 2017 22.80 23.08 22.64 22.85 1,741,418 -0.19(-0.81%)
Oct 18, 2017 22.94 23.13 22.78 23.04 1,511,895 +0.33(+1.44%)
Oct 17, 2017 23.04 23.13 22.57 22.71 1,534,029 -0.33(-1.42%)
Oct 16, 2017 22.94 23.15 22.85 23.04 1,427,980 +0.19(+0.82%)
Oct 13, 2017 22.66 22.94 22.38 22.85 2,608,471 +0.00(+0.00%)
Oct 12, 2017 23.32 23.32 22.71 22.85 1,519,960 -0.42(-1.81%)
Oct 11, 2017 23.37 23.41 23.08 23.27 1,195,555 -0.14(-0.60%)
Oct 10, 2017 23.18 23.46 23.04 23.41 1,563,459 +0.28(+1.21%)
Oct 09, 2017 23.04 23.23 22.85 23.13 1,606,709 +0.14(+0.61%)
Oct 06, 2017 22.99 23.08 22.66 22.99 2,270,782 +0.19(+0.82%)
Oct 05, 2017 22.71 23.18 22.52 22.80 1,797,560 +0.23(+1.04%)
Oct 04, 2017 23.08 23.13 22.57 22.57 3,517,658 -0.47(-2.03%)
Oct 03, 2017 23.41 23.41 22.85 23.04 3,609,866 -0.23(-1.01%)
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.