Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD +0.33 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.78 10.95 10.14 10.45 2,943,151 -0.47(-4.30%)
Mar 30, 2020 10.97 11.32 10.13 10.92 3,941,666 -0.16(-1.44%)
Mar 27, 2020 10.95 11.62 10.70 11.08 2,829,400 -0.53(-4.57%)
Mar 26, 2020 9.740 11.69 9.480 11.61 4,245,305 +1.99(+20.69%)
Mar 25, 2020 9.250 10.07 8.640 9.620 3,737,553 +0.59(+6.53%)
Mar 24, 2020 7.980 9.330 7.960 9.030 2,335,922 +1.55(+20.72%)
Mar 23, 2020 8.560 8.560 7.005 7.480 3,371,158 -1.20(-13.82%)
Mar 20, 2020 9.570 10.03 8.510 8.680 5,441,600 -0.78(-8.25%)
Mar 19, 2020 7.720 9.650 7.315 9.460 3,582,082 +1.47(+18.40%)
Mar 18, 2020 9.500 9.915 7.030 7.990 3,781,042 -2.15(-21.20%)
Mar 17, 2020 10.98 11.17 9.660 10.14 3,172,721 -0.60(-5.59%)
Mar 16, 2020 11.01 11.21 10.56 10.74 2,871,801 -1.84(-14.63%)
Mar 13, 2020 12.50 12.70 11.73 12.58 3,348,400 +1.08(+9.39%)
Mar 12, 2020 11.00 13.01 10.86 11.50 3,905,019 -1.43(-11.06%)
Mar 11, 2020 13.68 13.77 12.72 12.93 4,236,847 -1.21(-8.56%)
Mar 10, 2020 14.04 14.18 13.33 14.14 3,255,042 +0.74(+5.52%)
Mar 09, 2020 14.38 14.59 13.39 13.40 2,466,994 -2.58(-16.15%)
Mar 06, 2020 15.81 16.59 15.62 15.98 2,676,300 -0.60(-3.62%)
Mar 05, 2020 16.70 16.84 16.33 16.58 2,321,089 -0.81(-4.66%)
Mar 04, 2020 17.34 17.41 16.66 17.39 2,356,317 +0.29(+1.70%)
Mar 03, 2020 17.64 17.95 16.92 17.10 3,393,668 -0.60(-3.39%)
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.