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 (%)
Apr 30, 2021 25.15 25.75 25.00 25.13 4,077,400 -0.28(-1.10%)
Apr 29, 2021 25.48 25.79 25.22 25.41 2,287,986 +0.13(+0.51%)
Apr 28, 2021 25.35 25.66 25.16 25.28 2,472,748 -0.06(-0.24%)
Apr 27, 2021 25.04 25.38 24.82 25.34 2,043,689 +0.37(+1.48%)
Apr 26, 2021 25.12 25.39 24.80 24.97 3,100,129 +0.15(+0.60%)
Apr 23, 2021 23.39 25.01 23.32 24.82 3,556,900 +1.52(+6.52%)
Apr 22, 2021 23.49 23.81 23.07 23.30 2,967,312 -0.15(-0.64%)
Apr 21, 2021 22.63 23.55 22.39 23.45 4,940,117 +0.68(+2.99%)
Apr 20, 2021 24.43 24.50 22.52 22.77 8,238,932 -1.85(-7.51%)
Apr 19, 2021 23.84 25.04 23.80 24.62 9,469,664 +0.79(+3.32%)
Apr 16, 2021 23.79 24.06 23.50 23.83 4,126,000 +0.33(+1.40%)
Apr 15, 2021 23.63 23.64 22.91 23.50 3,679,809 -0.11(-0.47%)
Apr 14, 2021 22.85 23.82 22.84 23.61 4,900,052 +0.86(+3.78%)
Apr 13, 2021 23.24 23.30 22.49 22.75 4,589,957 -0.76(-3.23%)
Apr 12, 2021 23.29 23.85 23.18 23.51 5,887,445 +0.33(+1.42%)
Apr 09, 2021 23.33 23.40 22.95 23.18 3,838,300 +0.08(+0.35%)
Apr 08, 2021 22.95 23.15 22.46 23.10 4,427,223 -0.05(-0.22%)
Apr 07, 2021 23.28 23.50 22.92 23.15 5,465,721 -0.03(-0.13%)
Apr 06, 2021 23.13 23.52 23.05 23.18 4,446,994 +0.00(+0.00%)
Apr 05, 2021 23.67 23.93 22.95 23.18 3,732,943 -0.16(-0.69%)
Apr 01, 2021 22.91 23.34 22.87 23.34 5,538,300 +0.32(+1.39%)
Mar 31, 2021 23.26 23.46 22.96 23.02 5,166,127 -0.37(-1.58%)
Mar 30, 2021 23.12 23.55 22.93 23.39 4,799,079 +0.56(+2.45%)
Mar 29, 2021 23.44 23.62 22.43 22.83 6,282,421 -1.11(-4.64%)
Mar 26, 2021 23.97 24.30 23.43 23.94 5,633,800 +0.37(+1.57%)
Mar 25, 2021 22.62 23.69 22.16 23.57 4,227,217 +0.82(+3.60%)
Mar 24, 2021 23.24 23.94 22.73 22.75 4,811,233 -0.12(-0.52%)
Mar 23, 2021 23.65 23.86 22.76 22.87 5,200,578 -1.05(-4.39%)
Mar 22, 2021 24.47 24.62 23.67 23.92 3,953,148 -0.88(-3.55%)
Mar 19, 2021 24.71 25.11 24.14 24.80 7,848,400 -0.32(-1.27%)
Mar 18, 2021 25.21 26.36 24.99 25.12 5,625,454 +0.25(+1.01%)
Mar 17, 2021 24.58 25.09 24.41 24.87 4,206,312 +0.45(+1.84%)
Mar 16, 2021 24.51 24.70 24.06 24.42 3,691,880 -0.26(-1.05%)
Mar 15, 2021 24.93 24.99 24.21 24.68 3,995,700 -0.19(-0.76%)
Mar 12, 2021 24.61 24.98 24.45 24.87 5,282,500 +0.65(+2.68%)
Mar 11, 2021 23.84 24.49 23.63 24.22 4,408,466 +0.21(+0.87%)
Mar 10, 2021 23.14 24.14 23.12 24.01 3,778,689 +0.74(+3.18%)
Mar 09, 2021 23.13 23.67 22.38 23.27 6,081,018 -0.14(-0.60%)
Mar 08, 2021 22.98 23.88 22.82 23.41 5,161,252 +0.65(+2.86%)
Mar 05, 2021 22.72 23.00 21.65 22.76 5,668,500 +0.68(+3.08%)
Mar 04, 2021 22.47 22.86 21.55 22.08 5,410,791 -0.49(-2.17%)
Mar 03, 2021 22.47 23.32 22.47 22.57 4,164,385 +0.22(+0.98%)
Mar 02, 2021 22.41 22.69 22.18 22.35 3,753,828 -0.09(-0.40%)
Mar 01, 2021 22.40 22.59 22.03 22.44 4,615,178 +0.61(+2.79%)
Feb 26, 2021 21.96 22.37 21.38 21.83 5,514,700 -0.32(-1.44%)
Feb 25, 2021 23.20 23.31 22.05 22.15 4,556,249 -0.77(-3.36%)
Feb 24, 2021 22.00 23.12 22.00 22.92 4,528,131 +1.08(+4.95%)
Feb 23, 2021 21.79 21.98 21.44 21.84 4,082,896 +0.19(+0.88%)
Feb 22, 2021 21.08 21.98 21.03 21.65 3,700,524 +0.50(+2.36%)
Feb 19, 2021 20.61 21.16 20.45 21.15 3,579,500 +0.78(+3.83%)
Feb 18, 2021 20.37 20.63 20.18 20.37 2,314,900 -0.19(-0.92%)
Feb 17, 2021 20.51 20.86 20.36 20.56 2,611,104 -0.08(-0.39%)
Feb 16, 2021 20.60 20.84 20.38 20.64 3,124,235 +0.33(+1.62%)
Feb 12, 2021 19.98 20.55 19.85 20.31 2,376,600 +0.25(+1.25%)
Feb 11, 2021 20.34 20.71 19.83 20.06 3,156,953 -0.30(-1.47%)
Feb 10, 2021 20.54 20.81 20.27 20.36 2,128,953 -0.15(-0.73%)
Feb 09, 2021 20.30 20.63 20.00 20.51 3,205,688 +0.12(+0.59%)
Feb 08, 2021 20.01 20.44 19.90 20.39 2,703,654 +0.47(+2.36%)
Feb 05, 2021 20.09 20.15 19.57 19.92 2,942,600 +0.05(+0.25%)
Feb 04, 2021 19.51 20.08 19.41 19.87 2,432,866 +0.52(+2.69%)
Feb 03, 2021 19.33 19.64 19.06 19.35 2,368,452 -0.05(-0.26%)
Feb 02, 2021 19.23 19.66 18.91 19.40 2,612,675 +0.49(+2.59%)
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.