Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.92 USD -0.19 (-1.11%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.26 11.82 11.25 11.72 2,076,655 +0.30(+2.63%)
Jun 29, 2020 10.73 11.50 10.54 11.42 3,956,331 +0.88(+8.35%)
Jun 26, 2020 11.10 11.22 10.52 10.54 3,766,800 -0.92(-8.03%)
Jun 25, 2020 10.83 11.48 10.71 11.46 2,871,834 +0.51(+4.66%)
Jun 24, 2020 11.55 11.61 10.94 10.95 2,807,581 -0.89(-7.52%)
Jun 23, 2020 12.53 12.61 11.80 11.84 2,580,745 -0.38(-3.11%)
Jun 22, 2020 11.87 12.44 11.70 12.22 4,712,006 +0.20(+1.66%)
Jun 19, 2020 12.43 12.59 11.68 12.02 4,208,900 -0.20(-1.64%)
Jun 18, 2020 11.84 12.48 11.81 12.22 2,716,514 +0.15(+1.24%)
Jun 17, 2020 12.94 12.99 12.02 12.07 2,256,877 -0.84(-6.51%)
Jun 16, 2020 13.05 13.13 12.35 12.91 2,362,086 +0.82(+6.78%)
Jun 15, 2020 11.22 12.26 11.13 12.09 2,584,722 +0.03(+0.25%)
Jun 12, 2020 12.30 12.40 11.49 12.06 1,890,400 +0.68(+5.98%)
Jun 11, 2020 11.74 12.31 11.37 11.38 1,627,879 -1.61(-12.39%)
Jun 10, 2020 14.10 14.38 12.95 12.99 2,757,207 -1.30(-9.10%)
Jun 09, 2020 14.36 14.56 13.75 14.29 2,733,452 -0.88(-5.80%)
Jun 08, 2020 15.00 15.18 14.52 15.17 2,216,866 +0.77(+5.35%)
Jun 05, 2020 14.96 15.00 14.27 14.40 3,063,800 +1.01(+7.54%)
Jun 04, 2020 13.08 13.48 12.65 13.39 3,392,340 +0.36(+2.76%)
Jun 03, 2020 12.74 13.31 12.55 13.03 2,579,797 +0.79(+6.45%)
Jun 02, 2020 12.84 12.91 12.14 12.24 2,100,412 -0.34(-2.70%)
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.