Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.45 USD +0.68 (+2.99%)
Official Closing Price Updated: 4:17 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.95 17.09 16.86 16.89 488,718 -0.09(-0.53%)
Jul 28, 2016 16.83 17.02 16.79 16.98 634,092 +0.10(+0.59%)
Jul 27, 2016 16.95 17.10 16.70 16.88 784,706 +0.12(+0.72%)
Jul 26, 2016 16.55 16.80 16.55 16.76 806,075 +0.04(+0.24%)
Jul 25, 2016 16.74 16.85 16.65 16.72 419,500 -0.02(-0.12%)
Jul 22, 2016 16.50 16.80 16.46 16.74 588,711 +0.25(+1.52%)
Jul 21, 2016 16.61 16.68 16.43 16.49 822,752 -0.19(-1.14%)
Jul 20, 2016 16.80 16.83 16.66 16.68 716,309 -0.11(-0.66%)
Jul 19, 2016 16.72 16.91 16.67 16.79 473,378 -0.03(-0.18%)
Jul 18, 2016 16.96 17.06 16.77 16.82 474,266 -0.19(-1.12%)
Jul 15, 2016 16.94 17.03 16.83 17.01 741,711 +0.20(+1.19%)
Jul 14, 2016 16.85 16.99 16.75 16.81 565,363 +0.19(+1.14%)
Jul 13, 2016 16.57 16.70 16.51 16.62 554,820 +0.01(+0.06%)
Jul 12, 2016 16.31 16.68 16.30 16.61 717,342 +0.44(+2.72%)
Jul 11, 2016 16.04 16.21 16.00 16.17 476,053 +0.28(+1.76%)
Jul 08, 2016 15.76 16.05 15.53 15.89 813,513 +0.36(+2.32%)
Jul 07, 2016 15.44 15.60 15.34 15.53 863,863 +0.09(+0.58%)
Jul 06, 2016 15.14 15.51 15.14 15.44 764,860 +0.14(+0.92%)
Jul 05, 2016 15.29 15.50 15.27 15.30 890,799 -0.19(-1.23%)
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.