Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.86 USD -0.06 (-0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.00 24.33 23.75 23.75 2,528,634 -0.25(-1.04%)
Apr 27, 2018 23.70 24.10 23.60 24.00 1,947,720 +0.25(+1.05%)
Apr 26, 2018 23.15 23.85 23.05 23.75 2,690,990 +0.55(+2.37%)
Apr 25, 2018 22.65 23.65 22.15 23.20 4,141,405 +0.55(+2.43%)
Apr 24, 2018 22.60 23.05 22.30 22.65 2,590,246 +0.25(+1.12%)
Apr 23, 2018 22.25 22.65 22.12 22.40 1,518,433 +0.25(+1.13%)
Apr 20, 2018 22.10 22.35 22.05 22.15 1,219,446 +0.00(+0.00%)
Apr 19, 2018 21.75 22.33 21.75 22.15 1,295,232 +0.30(+1.37%)
Apr 18, 2018 22.05 22.20 21.85 21.85 1,667,061 -0.15(-0.68%)
Apr 17, 2018 22.50 22.50 21.75 22.00 1,609,833 -0.30(-1.35%)
Apr 16, 2018 22.35 22.40 21.95 22.30 1,381,632 +0.10(+0.45%)
Apr 13, 2018 23.00 23.00 22.10 22.20 2,552,266 -0.60(-2.63%)
Apr 12, 2018 22.80 23.05 22.65 22.80 1,988,533 +0.15(+0.66%)
Apr 11, 2018 21.90 22.75 21.85 22.65 2,874,463 +0.55(+2.49%)
Apr 10, 2018 22.10 22.23 21.75 22.10 1,585,310 +0.35(+1.61%)
Apr 09, 2018 21.90 22.35 21.73 21.75 1,654,950 +0.05(+0.23%)
Apr 06, 2018 22.15 22.35 21.48 21.70 2,559,154 -0.70(-3.12%)
Apr 05, 2018 22.50 22.50 22.15 22.40 2,023,971 +0.15(+0.67%)
Apr 04, 2018 21.85 22.35 21.77 22.25 1,789,763 +0.10(+0.45%)
Apr 03, 2018 22.00 22.40 21.88 22.15 1,951,734 +0.25(+1.14%)
Apr 02, 2018 22.50 22.75 21.73 21.90 2,378,828 -0.65(-2.88%)
Mar 29, 2018 22.55 22.55 22.55 0 +0.20(+0.89%)
Mar 28, 2018 22.25 22.52 21.95 22.35 2,539,067 +0.10(+0.45%)
Mar 27, 2018 22.95 23.10 22.12 22.25 2,617,204 -0.75(-3.26%)
Mar 26, 2018 22.65 23.05 22.35 23.00 2,589,750 +0.70(+3.14%)
Mar 23, 2018 23.40 23.55 22.30 22.30 2,487,840 -1.10(-4.70%)
Mar 22, 2018 24.20 24.33 23.40 23.40 2,419,763 -1.10(-4.49%)
Mar 21, 2018 24.40 24.77 24.10 24.50 1,513,241 +0.20(+0.82%)
Mar 20, 2018 24.60 24.85 24.25 24.30 1,469,254 -0.30(-1.22%)
Mar 19, 2018 25.00 25.05 24.27 24.60 1,789,012 -0.45(-1.80%)
Mar 16, 2018 25.00 25.38 24.80 25.05 5,189,498 +0.15(+0.60%)
Mar 15, 2018 24.90 24.98 24.65 24.90 1,437,169 +0.20(+0.81%)
Mar 14, 2018 25.40 25.45 24.70 24.70 1,209,501 -0.60(-2.37%)
Mar 13, 2018 25.75 25.77 25.20 25.30 1,970,765 -0.35(-1.36%)
Mar 12, 2018 25.35 25.75 25.30 25.65 1,781,465 +0.25(+0.98%)
Mar 09, 2018 25.20 25.50 25.02 25.40 1,104,942 +0.45(+1.80%)
Mar 08, 2018 25.50 25.55 24.65 24.95 1,299,273 -0.35(-1.38%)
Mar 07, 2018 25.60 25.30 3,100,249 +0.35(+1.40%)
Mar 06, 2018 24.50 25.40 24.40 24.95 3,629,189 +0.70(+2.89%)
Mar 05, 2018 23.60 24.45 23.35 24.25 1,591,701 +0.45(+1.89%)
Mar 02, 2018 23.20 23.90 22.80 23.80 1,503,906 +0.55(+2.37%)
Mar 01, 2018 23.20 23.55 23.05 23.25 1,601,829 +0.00(+0.00%)
Feb 28, 2018 23.70 23.95 23.20 23.25 1,603,065 -0.30(-1.27%)
Feb 27, 2018 24.20 24.40 23.55 23.55 1,270,582 -0.65(-2.69%)
Feb 26, 2018 24.10 24.20 23.75 24.20 703,508 +0.10(+0.41%)
Feb 23, 2018 23.90 24.17 23.70 24.10 1,141,362 +0.20(+0.84%)
Feb 22, 2018 23.80 23.90 1,732,667 -0.45(-1.85%)
Feb 21, 2018 24.05 24.70 24.05 24.35 1,321,921 +0.25(+1.04%)
Feb 20, 2018 24.20 24.48 23.98 24.10 1,355,206 -0.15(-0.62%)
Feb 16, 2018 24.25 24.25 24.25 0 +0.35(+1.46%)
Feb 15, 2018 23.90 24.08 23.90 23.90 1,162,565 +0.20(+0.84%)
Feb 14, 2018 23.10 23.80 23.05 23.70 1,814,781 +0.50(+2.16%)
Feb 13, 2018 23.05 23.33 22.88 23.20 1,483,676 +0.05(+0.22%)
Feb 12, 2018 23.20 23.60 22.95 23.15 2,368,882 +0.05(+0.22%)
Feb 09, 2018 22.85 23.27 22.20 23.10 3,407,930 +0.45(+1.99%)
Feb 08, 2018 23.85 23.85 22.65 22.65 2,567,356 -1.15(-4.83%)
Feb 07, 2018 23.60 23.95 23.45 23.80 2,286,108 +0.20(+0.85%)
Feb 06, 2018 23.00 23.75 22.65 23.60 4,161,153 -0.40(-1.67%)
Feb 05, 2018 24.60 24.98 23.60 24.00 2,904,372 -1.00(-4.00%)
Feb 02, 2018 25.35 25.55 24.88 25.00 2,116,203 -0.30(-1.19%)
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.