Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

15.98 USD -0.88 (-5.22%)
Official Closing Price Updated: 7:50 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.60 17.86 17.47 17.85 1,451,501 +0.25(+1.42%)
Aug 30, 2016 17.50 17.65 17.47 17.60 557,265 +0.17(+0.98%)
Aug 29, 2016 17.28 17.50 17.28 17.43 503,563 +0.14(+0.81%)
Aug 26, 2016 17.23 17.33 17.11 17.29 987,008 +0.10(+0.58%)
Aug 25, 2016 17.19 17.27 17.16 17.19 602,805 +0.01(+0.06%)
Aug 24, 2016 17.17 17.25 17.11 17.18 577,062 +0.01(+0.06%)
Aug 23, 2016 17.31 17.46 17.17 17.17 1,185,195 -0.02(-0.12%)
Aug 22, 2016 17.14 17.34 17.14 17.19 537,021 -0.02(-0.12%)
Aug 19, 2016 17.15 17.25 17.11 17.21 459,220 -0.01(-0.06%)
Aug 18, 2016 17.19 17.30 17.14 17.22 627,937 +0.04(+0.23%)
Aug 17, 2016 17.09 17.29 17.09 17.18 728,404 +0.02(+0.12%)
Aug 16, 2016 17.17 17.25 17.07 17.16 770,348 -0.05(-0.29%)
Aug 15, 2016 17.10 17.32 17.05 17.21 1,220,899 +0.17(+1.00%)
Aug 12, 2016 16.97 17.14 16.83 17.04 1,116,376 -0.10(-0.58%)
Aug 11, 2016 17.17 17.39 17.11 17.14 1,397,463 +0.06(+0.35%)
Aug 10, 2016 17.10 17.26 17.02 17.08 874,950 -0.07(-0.41%)
Aug 09, 2016 17.14 17.24 17.01 17.15 679,450 +0.04(+0.23%)
Aug 08, 2016 17.30 17.32 17.00 17.11 750,224 -0.19(-1.10%)
Aug 05, 2016 17.06 17.32 16.97 17.30 972,457 +0.43(+2.55%)
Aug 04, 2016 16.82 16.95 16.80 16.87 428,302 -0.04(-0.24%)
Aug 03, 2016 16.73 16.92 16.73 16.91 394,447 +0.21(+1.26%)
Aug 02, 2016 16.86 16.93 16.62 16.70 473,515 -0.15(-0.89%)
Aug 01, 2016 16.92 17.05 16.82 16.85 565,013 -0.04(-0.24%)
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%)
Jul 01, 2016 15.51 15.49 15.49 15.49 730,400 -0.21(-1.34%)
Jun 30, 2016 15.45 15.71 15.25 15.70 902,443 +0.39(+2.55%)
Jun 29, 2016 15.20 15.34 15.06 15.31 611,102 +0.30(+2.00%)
Jun 28, 2016 14.89 15.04 14.64 15.01 1,144,103 +0.39(+2.67%)
Jun 27, 2016 15.16 15.16 14.55 14.62 1,151,554 -0.78(-5.06%)
Jun 24, 2016 15.65 15.94 15.37 15.40 1,970,896 -1.28(-7.67%)
Jun 23, 2016 16.36 16.68 16.34 16.68 775,054 +0.55(+3.41%)
Jun 22, 2016 15.94 16.17 15.88 16.13 789,320 +0.23(+1.45%)
Jun 21, 2016 15.98 15.99 15.77 15.90 449,860 -0.03(-0.19%)
Jun 20, 2016 15.72 16.07 15.72 15.93 798,592 +0.44(+2.84%)
Jun 17, 2016 15.60 15.68 15.39 15.49 1,159,257 -0.07(-0.45%)
Jun 16, 2016 15.64 15.69 15.42 15.56 692,617 -0.21(-1.33%)
Jun 15, 2016 15.90 16.08 15.72 15.77 516,091 -0.03(-0.19%)
Jun 14, 2016 16.02 16.22 15.76 15.80 548,362 -0.30(-1.86%)
Jun 13, 2016 16.24 16.40 16.05 16.10 561,743 -0.23(-1.41%)
Jun 10, 2016 16.26 16.43 16.19 16.33 493,861 -0.14(-0.85%)
Jun 09, 2016 16.55 16.59 16.34 16.47 599,003 -0.20(-1.20%)
Jun 08, 2016 16.55 16.69 16.50 16.67 333,464 +0.11(+0.66%)
Jun 07, 2016 16.65 16.65 16.50 16.56 526,280 -0.10(-0.60%)
Jun 06, 2016 16.27 16.70 16.27 16.66 637,183 +0.38(+2.33%)
Jun 03, 2016 16.32 16.38 15.89 16.28 914,177 -0.22(-1.33%)
Jun 02, 2016 16.43 16.51 16.38 16.50 558,917 -0.02(-0.12%)
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.