Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

21.83 USD -0.32 (-1.44%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.80 24.95 24.55 24.75 791,596 -0.20(-0.80%)
Feb 27, 2017 24.85 25.05 24.70 24.95 518,486 +0.15(+0.60%)
Feb 24, 2017 24.40 24.88 24.35 24.80 567,887 -0.10(-0.40%)
Feb 23, 2017 24.85 25.15 24.45 24.90 878,768 +0.00(+0.00%)
Feb 22, 2017 24.90 25.00 24.75 24.90 764,464 -0.05(-0.20%)
Feb 21, 2017 25.25 25.40 24.90 24.95 684,814 -0.15(-0.60%)
Feb 17, 2017 25.10 25.10 25.10 0 +0.05(+0.20%)
Feb 16, 2017 25.05 25.10 24.73 25.05 971,200 +0.00(+0.00%)
Feb 15, 2017 24.40 25.10 24.20 25.05 1,335,194 +0.75(+3.09%)
Feb 14, 2017 24.10 24.42 23.90 24.30 1,226,455 +0.20(+0.83%)
Feb 13, 2017 24.05 24.35 23.92 24.10 954,353 +0.20(+0.84%)
Feb 10, 2017 24.05 24.15 23.75 23.90 418,183 -0.05(-0.21%)
Feb 09, 2017 23.25 23.95 23.15 23.95 981,061 +0.70(+3.01%)
Feb 08, 2017 23.50 23.50 23.00 23.25 853,001 -0.40(-1.69%)
Feb 07, 2017 23.80 23.90 23.50 23.65 814,587 +0.00(+0.00%)
Feb 06, 2017 23.70 24.00 23.50 23.65 457,960 -0.25(-1.05%)
Feb 03, 2017 23.45 24.10 23.30 23.90 679,913 +0.80(+3.46%)
Feb 02, 2017 23.20 23.45 22.92 23.10 904,606 -0.40(-1.70%)
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.