Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.45 USD +0.70 (+3.05%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 14, 2021 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%)
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.