Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.76 USD +0.68 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.60 24.60 24.60 0 -0.35(-1.40%)
Dec 28, 2017 25.10 25.10 24.85 24.95 1,528,412 -0.05(-0.20%)
Dec 27, 2017 25.15 25.35 24.95 25.00 2,089,155 -0.15(-0.60%)
Dec 26, 2017 25.50 25.65 25.10 25.15 1,078,883 -0.45(-1.76%)
Dec 22, 2017 26.10 26.15 25.50 25.60 1,513,159 -0.40(-1.54%)
Dec 21, 2017 25.75 26.05 25.65 26.00 2,967,778 +0.50(+1.96%)
Dec 20, 2017 25.90 25.90 25.20 25.50 1,320,211 -0.25(-0.97%)
Dec 19, 2017 26.00 26.02 25.52 25.75 2,142,451 -0.10(-0.39%)
Dec 18, 2017 25.65 26.00 25.60 25.85 1,524,420 +0.45(+1.77%)
Dec 15, 2017 24.85 25.67 24.80 25.40 7,819,636 +0.55(+2.21%)
Dec 14, 2017 25.25 25.50 24.75 24.85 2,315,630 -0.45(-1.78%)
Dec 13, 2017 25.25 25.40 25.00 25.30 1,961,304 +0.05(+0.20%)
Dec 12, 2017 25.10 25.33 24.98 25.25 1,758,152 +0.30(+1.20%)
Dec 11, 2017 25.30 25.35 24.80 24.95 1,533,921 -0.30(-1.19%)
Dec 08, 2017 25.75 25.80 25.20 25.25 2,127,744 +0.00(+0.00%)
Dec 07, 2017 25.60 25.88 25.42 1,891,022 +0.00(+0.00%)
Dec 06, 2017 25.90 26.05 25.50 25.65 2,097,373 -0.40(-1.54%)
Dec 05, 2017 26.00 26.50 25.90 26.05 2,611,563 +0.05(+0.19%)
Dec 04, 2017 25.85 26.48 25.80 26.00 3,332,644 +0.70(+2.77%)
Dec 01, 2017 25.45 25.55 24.70 25.30 1,999,048 -0.05(-0.20%)
Nov 30, 2017 25.60 25.70 25.15 25.35 2,631,769 -0.10(-0.39%)
Nov 29, 2017 24.95 25.80 24.85 25.45 2,877,462 +0.70(+2.83%)
Nov 28, 2017 24.15 24.80 23.90 24.75 1,694,864 +0.70(+2.91%)
Nov 27, 2017 23.90 24.15 23.85 24.05 3,457,960 +0.20(+0.84%)
Nov 24, 2017 24.45 24.45 23.83 23.85 858,103 -0.55(-2.25%)
Nov 22, 2017 24.40 24.65 24.30 24.40 762,818 +0.05(+0.21%)
Nov 21, 2017 24.20 24.35 24.05 24.35 1,227,067 +0.15(+0.62%)
Nov 20, 2017 24.00 24.20 23.83 24.20 1,127,639 +0.30(+1.26%)
Nov 17, 2017 23.60 23.95 23.50 23.90 1,513,704 +0.05(+0.21%)
Nov 16, 2017 23.95 24.05 23.70 23.85 1,252,454 +0.00(+0.00%)
Nov 15, 2017 23.70 24.00 23.50 23.85 1,098,238 -0.15(-0.62%)
Nov 14, 2017 23.60 24.23 23.60 24.00 2,023,192 +0.20(+0.84%)
Nov 13, 2017 23.30 23.88 23.25 23.80 1,580,364 +0.25(+1.06%)
Nov 10, 2017 23.65 23.80 23.40 23.55 2,440,471 +0.05(+0.21%)
Nov 09, 2017 23.55 23.75 23.10 23.50 1,643,252 -0.15(-0.63%)
Nov 08, 2017 23.90 24.00 23.50 23.65 4,191,785 -0.40(-1.66%)
Nov 07, 2017 24.35 24.45 23.95 24.05 6,263,772 -0.30(-1.23%)
Nov 06, 2017 24.55 24.55 24.30 24.35 961,514 -0.30(-1.22%)
Nov 03, 2017 24.65 24.80 24.30 24.65 1,315,702 -0.15(-0.60%)
Nov 02, 2017 24.60 24.95 24.52 24.80 1,389,301 +0.05(+0.20%)
Nov 01, 2017 25.10 25.30 24.45 24.75 2,291,289 -0.30(-1.20%)
Oct 31, 2017 24.90 25.20 24.75 25.05 1,451,761 +0.20(+0.80%)
Oct 30, 2017 25.35 25.35 24.60 24.85 1,811,404 -0.65(-2.55%)
Oct 27, 2017 25.05 25.60 25.00 25.50 1,517,413 +0.25(+0.99%)
Oct 26, 2017 25.05 25.52 24.65 25.25 3,003,984 +0.30(+1.20%)
Oct 25, 2017 24.90 25.17 24.42 24.95 3,093,659 +0.25(+1.01%)
Oct 24, 2017 24.65 24.90 24.50 24.70 1,747,501 +0.00(+0.00%)
Oct 23, 2017 24.85 24.95 24.60 24.70 1,414,418 -0.10(-0.40%)
Oct 20, 2017 24.80 24.90 24.60 24.80 1,870,767 +0.40(+1.64%)
Oct 19, 2017 24.35 24.65 24.17 24.40 1,630,833 -0.20(-0.81%)
Oct 18, 2017 24.50 24.70 24.33 24.60 1,415,886 +0.35(+1.44%)
Oct 17, 2017 24.60 24.70 24.10 24.25 1,436,614 -0.35(-1.42%)
Oct 16, 2017 24.50 24.73 24.40 24.60 1,337,299 +0.20(+0.82%)
Oct 13, 2017 24.20 24.50 23.90 24.40 2,442,826 +0.00(+0.00%)
Oct 12, 2017 24.90 24.90 24.25 24.40 1,423,438 -0.45(-1.81%)
Oct 11, 2017 24.95 25.00 24.65 24.85 1,119,634 -0.15(-0.60%)
Oct 10, 2017 24.75 25.05 24.60 25.00 1,464,175 +0.30(+1.21%)
Oct 09, 2017 24.60 24.80 24.40 24.70 1,504,679 +0.15(+0.61%)
Oct 06, 2017 24.55 24.65 24.20 24.55 2,126,581 +0.20(+0.82%)
Oct 05, 2017 24.25 24.75 24.05 24.35 1,683,410 +0.25(+1.04%)
Oct 04, 2017 24.65 24.70 24.10 24.10 3,294,277 -0.50(-2.03%)
Oct 03, 2017 25.00 25.00 24.40 24.60 3,380,629 -0.25(-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.