Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

15.98 USD -0.88 (-5.22%)
Official Closing Price Updated: 7:50 PM EST, Nov 30, 2020 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%)
Mar 02, 2020 16.79 17.70 16.58 17.70 2,628,558 +1.12(+6.76%)
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%)
Feb 03, 2020 20.12 20.33 20.08 20.20 1,342,676 +0.20(+1.00%)
Jan 31, 2020 20.18 20.31 19.99 20.00 1,521,100 -0.51(-2.49%)
Jan 30, 2020 20.20 20.53 20.02 20.51 1,219,307 +0.14(+0.69%)
Jan 29, 2020 20.45 20.58 20.36 20.37 1,479,831 -0.04(-0.20%)
Jan 28, 2020 20.16 20.51 20.05 20.41 1,199,499 +0.39(+1.95%)
Jan 27, 2020 20.07 20.29 20.00 20.02 1,158,207 -0.49(-2.39%)
Jan 24, 2020 20.81 20.91 20.30 20.51 1,926,300 -0.28(-1.35%)
Jan 23, 2020 20.91 20.91 20.22 20.79 2,371,025 +0.29(+1.41%)
Jan 22, 2020 20.75 20.84 20.44 20.50 1,709,916 -0.09(-0.44%)
Jan 21, 2020 20.74 20.83 20.59 20.59 1,072,476 -0.30(-1.44%)
Jan 17, 2020 20.95 20.99 20.78 20.89 888,200 +0.07(+0.34%)
Jan 16, 2020 20.67 20.82 20.61 20.82 1,004,334 +0.34(+1.66%)
Jan 15, 2020 20.50 20.72 20.35 20.48 978,733 -0.24(-1.16%)
Jan 14, 2020 20.63 20.80 20.51 20.72 648,031 +0.06(+0.29%)
Jan 13, 2020 20.73 20.74 20.54 20.66 680,879 +0.01(+0.05%)
Jan 10, 2020 20.82 20.85 20.55 20.65 1,737,800 -0.15(-0.72%)
Jan 09, 2020 20.83 20.83 20.66 20.80 1,102,839 +0.15(+0.73%)
Jan 08, 2020 20.43 20.72 20.31 20.65 1,147,727 +0.25(+1.23%)
Jan 07, 2020 20.55 20.62 20.36 20.40 928,947 -0.22(-1.07%)
Jan 06, 2020 20.71 20.79 20.54 20.62 1,291,711 -0.34(-1.62%)
Jan 03, 2020 20.85 21.10 20.80 20.96 960,100 -0.23(-1.09%)
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.