Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	13.82	13.95	13.71	13.72	1,289,320	-0.15(-1.08%)
Feb 26, 2015	13.70	13.89	13.67	13.87	477,378	+0.15(+1.09%)
Feb 25, 2015	13.83	13.88	13.67	13.72	309,904	-0.09(-0.65%)
Feb 24, 2015	13.66	13.85	13.59	13.81	399,721	+0.14(+1.02%)
Feb 23, 2015	13.66	13.68	13.45	13.67	402,158	+0.01(+0.07%)
Feb 20, 2015	13.58	13.72	13.48	13.66	559,966	+0.06(+0.44%)
Feb 19, 2015	13.60	13.70	13.52	13.60	321,886	-0.01(-0.07%)
Feb 18, 2015	13.72	13.78	13.54	13.61	607,855	-0.18(-1.31%)
Feb 17, 2015	13.87	13.90	13.69	13.79	543,958	-0.08(-0.58%)
Feb 13, 2015	13.99	13.87	13.87	13.87	540,400	-0.16(-1.14%)
Feb 12, 2015	13.70	14.04	13.64	14.03	1,085,823	+0.37(+2.71%)
Feb 11, 2015	13.54	13.69	13.49	13.66	642,129	+0.08(+0.59%)
Feb 10, 2015	13.68	13.72	13.45	13.58	605,864	+0.01(+0.07%)
Feb 09, 2015	13.70	13.93	13.55	13.57	1,179,746	-0.21(-1.52%)
Feb 06, 2015	13.48	13.79	13.48	13.78	5,315,941	+0.38(+2.84%)
Feb 05, 2015	13.50	13.64	13.31	13.40	509,053	-0.08(-0.59%)
Feb 04, 2015	13.45	13.69	13.40	13.48	496,099	-0.11(-0.81%)
Feb 03, 2015	13.48	13.79	13.47	13.59	455,254	+0.19(+1.42%)

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.