Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.53 14.84 14.39 14.60 1,084,848 +0.03(+0.19%)
Mar 30, 2016 14.42 14.63 14.37 14.57 1,059,201 +0.18(+1.27%)
Mar 29, 2016 14.24 14.39 14.01 14.39 816,492 +0.08(+0.58%)
Mar 28, 2016 14.31 14.42 14.21 14.31 954,222 +0.06(+0.45%)
Mar 24, 2016 14.28 14.24 14.24 14.24 646,149 -0.16(-1.08%)
Mar 23, 2016 14.45 14.59 14.36 14.40 944,820 -0.13(-0.88%)
Mar 22, 2016 14.35 14.55 14.28 14.53 831,650 +0.07(+0.51%)
Mar 21, 2016 14.47 14.61 14.28 14.45 419,267 -0.04(-0.25%)
Mar 18, 2016 14.37 14.49 14.28 14.49 1,676,548 +0.23(+1.61%)
Mar 17, 2016 14.12 14.31 13.88 14.26 998,304 +0.12(+0.84%)
Mar 16, 2016 14.16 14.30 13.99 14.14 933,841 -0.09(-0.64%)
Mar 15, 2016 14.20 14.36 14.15 14.23 536,293 -0.08(-0.58%)
Mar 14, 2016 14.38 14.49 14.22 14.32 890,080 -0.11(-0.76%)
Mar 11, 2016 14.11 14.44 14.07 14.43 622,243 +0.41(+2.94%)
Mar 10, 2016 13.91 14.03 13.70 14.01 721,387 +0.14(+0.99%)
Mar 09, 2016 14.14 14.20 13.83 13.88 774,587 -0.19(-1.37%)
Mar 08, 2016 14.07 14.16 13.91 14.07 810,554 -0.12(-0.84%)
Mar 07, 2016 14.03 14.21 13.96 14.19 588,580 +0.05(+0.39%)
Mar 04, 2016 13.91 14.14 13.82 14.13 803,545 +0.31(+2.25%)
Mar 03, 2016 13.56 13.82 13.53 13.82 740,608 +0.23(+1.69%)
Mar 02, 2016 13.53 13.62 13.41 13.59 714,048 +0.06(+0.47%)
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.