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 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	20.32	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	21.02	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.