Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.57 USD +0.22 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.38 16.50 16.35 16.46 978,382 +0.10(+0.61%)
May 27, 2016 16.17 16.36 16.36 16.36 692,800 +0.21(+1.30%)
May 26, 2016 16.20 16.21 16.06 16.15 493,836 -0.06(-0.37%)
May 25, 2016 16.20 16.33 16.14 16.21 790,746 +0.02(+0.12%)
May 24, 2016 15.91 16.28 15.89 16.19 724,212 +0.33(+2.08%)
May 23, 2016 15.94 15.95 15.79 15.86 383,813 -0.08(-0.50%)
May 20, 2016 15.77 16.10 15.72 15.94 767,815 +0.25(+1.59%)
May 19, 2016 15.76 15.91 15.57 15.69 871,001 -0.11(-0.70%)
May 18, 2016 15.23 15.84 14.84 15.80 1,069,177 +0.58(+3.81%)
May 17, 2016 15.57 15.64 15.14 15.22 1,036,944 -0.40(-2.56%)
May 16, 2016 15.53 15.73 15.46 15.62 550,521 +0.13(+0.84%)
May 13, 2016 15.70 15.80 15.40 15.49 542,464 -0.21(-1.34%)
May 12, 2016 15.79 15.86 15.49 15.70 711,284 -0.04(-0.25%)
May 11, 2016 15.85 15.96 15.71 15.74 496,497 -0.09(-0.57%)
May 10, 2016 15.77 15.91 15.70 15.83 441,182 +0.17(+1.09%)
May 09, 2016 15.62 15.81 15.54 15.66 525,839 -0.03(-0.19%)
May 06, 2016 15.50 15.70 15.33 15.69 846,201 +0.13(+0.84%)
May 05, 2016 15.75 15.79 15.55 15.56 480,484 -0.12(-0.77%)
May 04, 2016 15.76 15.95 15.49 15.68 570,471 -0.22(-1.38%)
May 03, 2016 16.15 16.22 15.80 15.90 613,283 -0.43(-2.63%)
May 02, 2016 16.35 16.39 16.17 16.33 836,737 -0.01(-0.06%)
Apr 29, 2016 16.36 16.56 16.21 16.34 799,385 -0.03(-0.18%)
Apr 28, 2016 16.41 16.76 16.36 16.37 922,450 -0.09(-0.55%)
Apr 27, 2016 16.44 16.49 15.93 16.46 1,194,057 -0.36(-2.14%)
Apr 26, 2016 16.72 16.87 16.63 16.82 802,492 +0.18(+1.08%)
Apr 25, 2016 16.71 16.72 16.52 16.64 557,951 -0.15(-0.89%)
Apr 22, 2016 16.64 16.86 16.61 16.79 569,463 +0.17(+1.02%)
Apr 21, 2016 16.86 16.97 16.52 16.62 733,610 -0.22(-1.31%)
Apr 20, 2016 16.79 16.89 16.57 16.84 651,544 +0.07(+0.42%)
Apr 19, 2016 16.66 16.78 16.46 16.77 722,196 +0.16(+0.96%)
Apr 18, 2016 16.30 16.64 16.29 16.61 335,151 +0.19(+1.16%)
Apr 15, 2016 16.51 16.59 16.32 16.42 378,853 -0.08(-0.48%)
Apr 14, 2016 16.39 16.76 16.39 16.50 679,941 +0.00(+0.00%)
Apr 13, 2016 16.02 16.53 16.02 16.50 921,577 +0.60(+3.77%)
Apr 12, 2016 15.68 15.98 15.68 15.90 737,518 +0.25(+1.60%)
Apr 11, 2016 15.63 15.87 15.59 15.65 580,678 +0.11(+0.71%)
Apr 08, 2016 15.57 15.66 15.46 15.54 1,063,621 +0.14(+0.91%)
Apr 07, 2016 15.73 15.82 15.37 15.40 1,329,091 -0.48(-3.02%)
Apr 06, 2016 15.81 15.91 15.70 15.88 787,413 +0.10(+0.63%)
Apr 05, 2016 15.96 16.11 15.78 15.78 770,245 -0.37(-2.29%)
Apr 04, 2016 16.17 16.26 16.03 16.15 822,412 -0.03(-0.19%)
Apr 01, 2016 15.88 16.19 15.67 16.18 773,135 +0.25(+1.57%)
Mar 31, 2016 15.85 16.19 15.70 15.93 994,270 +0.03(+0.19%)
Mar 30, 2016 15.73 15.96 15.68 15.90 970,765 +0.20(+1.27%)
Mar 29, 2016 15.54 15.70 15.29 15.70 748,320 +0.09(+0.58%)
Mar 28, 2016 15.61 15.73 15.51 15.61 874,551 +0.07(+0.45%)
Mar 24, 2016 15.58 15.54 15.54 15.54 592,200 -0.17(-1.08%)
Mar 23, 2016 15.77 15.92 15.67 15.71 865,934 -0.14(-0.88%)
Mar 22, 2016 15.66 15.88 15.58 15.85 762,213 +0.08(+0.51%)
Mar 21, 2016 15.79 15.94 15.59 15.77 384,261 -0.04(-0.25%)
Mar 18, 2016 15.68 15.81 15.58 15.81 1,536,567 +0.25(+1.61%)
Mar 17, 2016 15.41 15.61 15.14 15.56 914,952 +0.13(+0.84%)
Mar 16, 2016 15.45 15.61 15.27 15.43 855,871 -0.10(-0.64%)
Mar 15, 2016 15.49 15.67 15.44 15.53 491,516 -0.09(-0.58%)
Mar 14, 2016 15.69 15.81 15.52 15.62 815,764 -0.12(-0.76%)
Mar 11, 2016 15.40 15.76 15.35 15.74 570,290 +0.45(+2.94%)
Mar 10, 2016 15.18 15.31 14.95 15.29 661,156 +0.15(+0.99%)
Mar 09, 2016 15.43 15.49 15.09 15.14 709,914 -0.21(-1.37%)
Mar 08, 2016 15.35 15.45 15.18 15.35 742,878 -0.13(-0.84%)
Mar 07, 2016 15.31 15.50 15.23 15.48 539,438 +0.06(+0.39%)
Mar 04, 2016 15.18 15.43 15.08 15.42 736,454 +0.34(+2.25%)
Mar 03, 2016 14.79 15.08 14.76 15.08 678,772 +0.25(+1.69%)
Mar 02, 2016 14.76 14.86 14.63 14.83 654,430 +0.07(+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.