Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

17.34 USD +0.59 (+3.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 13.65 13.82 13.26 13.69 2,953,022 +0.31(+2.32%)
Oct 30, 2020 13.08 13.40 12.99 13.38 3,849,000 +0.16(+1.21%)
Oct 29, 2020 12.40 13.31 12.25 13.22 4,237,697 +0.67(+5.34%)
Oct 28, 2020 12.74 13.19 12.54 12.55 4,606,626 -0.52(-3.98%)
Oct 27, 2020 13.45 13.64 13.05 13.07 3,351,656 -0.47(-3.47%)
Oct 26, 2020 13.35 13.56 13.11 13.54 4,674,639 -0.04(-0.29%)
Oct 23, 2020 13.75 13.80 13.27 13.58 4,374,700 +0.05(+0.37%)
Oct 22, 2020 12.56 13.63 12.38 13.53 4,738,038 +1.11(+8.94%)
Oct 21, 2020 12.29 12.51 12.14 12.42 3,669,247 +0.12(+0.98%)
Oct 20, 2020 12.33 12.66 12.16 12.30 2,722,873 +0.23(+1.91%)
Oct 19, 2020 12.39 12.40 12.04 12.07 2,481,016 -0.18(-1.47%)
Oct 16, 2020 12.30 12.36 11.96 12.25 2,251,200 -0.02(-0.16%)
Oct 15, 2020 11.66 12.29 11.61 12.27 1,960,060 +0.39(+3.28%)
Oct 14, 2020 11.99 12.18 11.83 11.88 2,638,710 -0.09(-0.75%)
Oct 13, 2020 12.26 12.39 11.96 11.97 2,944,909 -0.44(-3.55%)
Oct 12, 2020 12.04 12.42 12.00 12.41 1,561,034 +0.34(+2.82%)
Oct 09, 2020 12.50 12.53 12.07 12.07 1,686,700 -0.28(-2.27%)
Oct 08, 2020 12.27 12.48 12.12 12.35 2,818,972 +0.29(+2.40%)
Oct 07, 2020 11.89 12.41 11.89 12.06 3,510,215 +0.41(+3.52%)
Oct 06, 2020 11.99 12.26 11.59 11.65 3,149,248 -0.11(-0.94%)
Oct 05, 2020 11.40 11.82 11.40 11.76 2,179,229 +0.60(+5.38%)
Oct 02, 2020 10.40 11.19 10.33 11.16 2,273,400 +0.47(+4.40%)
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.