Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD UNCHANGED
Streaming Delayed Price Updated: 5:54 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.12 16.70 16.10 16.58 4,429,000 -0.12(-0.72%)
Feb 27, 2020 17.18 17.74 16.70 16.70 2,961,342 -0.97(-5.49%)
Feb 26, 2020 18.26 18.31 17.59 17.67 1,684,031 -0.45(-2.48%)
Feb 25, 2020 18.90 19.00 18.02 18.12 1,421,150 -0.78(-4.13%)
Feb 24, 2020 18.96 19.17 18.86 18.90 1,745,736 -0.75(-3.82%)
Feb 21, 2020 19.73 19.80 19.53 19.65 1,793,100 -0.24(-1.21%)
Feb 20, 2020 19.45 19.92 19.45 19.89 1,048,522 +0.32(+1.64%)
Feb 19, 2020 19.64 19.70 19.52 19.57 963,146 +0.03(+0.15%)
Feb 18, 2020 19.82 19.92 19.52 19.54 1,809,549 -0.41(-2.06%)
Feb 14, 2020 20.28 20.35 19.92 19.95 1,079,900 -0.36(-1.77%)
Feb 13, 2020 20.15 20.35 20.12 20.31 660,196 +0.06(+0.30%)
Feb 12, 2020 20.65 20.69 20.14 20.25 1,221,466 -0.18(-0.88%)
Feb 11, 2020 20.48 20.71 20.41 20.43 779,053 +0.05(+0.25%)
Feb 10, 2020 20.27 20.42 20.22 20.38 1,143,097 +0.01(+0.05%)
Feb 07, 2020 20.42 20.51 20.33 20.37 1,034,900 -0.25(-1.21%)
Feb 06, 2020 21.12 21.16 20.59 20.62 969,784 -0.36(-1.72%)
Feb 05, 2020 20.81 21.01 20.80 20.98 961,733 +0.44(+2.14%)
Feb 04, 2020 20.58 20.65 20.42 20.54 1,126,413 +0.34(+1.68%)
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.