Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.92 USD -0.19 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.20 19.22 18.93 19.07 768,500 +0.03(+0.16%)
Aug 29, 2019 18.89 19.10 18.81 19.04 786,627 +0.36(+1.93%)
Aug 28, 2019 18.40 18.82 18.37 18.68 936,773 +0.19(+1.03%)
Aug 27, 2019 18.87 18.88 18.10 18.49 2,007,089 -0.32(-1.70%)
Aug 26, 2019 18.82 18.85 18.45 18.81 1,345,444 +0.18(+0.97%)
Aug 23, 2019 19.14 19.43 18.53 18.63 1,098,300 -0.69(-3.57%)
Aug 22, 2019 19.32 19.48 19.12 19.32 948,916 +0.14(+0.73%)
Aug 21, 2019 19.25 19.25 19.02 19.18 1,150,744 +0.14(+0.74%)
Aug 20, 2019 19.16 19.27 18.98 19.04 879,350 -0.30(-1.55%)
Aug 19, 2019 19.64 19.65 19.32 19.34 1,536,773 +0.10(+0.52%)
Aug 16, 2019 18.85 19.26 18.85 19.24 1,451,100 +0.54(+2.89%)
Aug 15, 2019 19.04 19.04 18.67 18.70 1,814,006 -0.19(-1.01%)
Aug 14, 2019 19.17 19.32 18.80 18.89 2,015,049 -0.77(-3.92%)
Aug 13, 2019 19.28 20.01 19.27 19.66 1,361,365 +0.29(+1.50%)
Aug 12, 2019 19.42 19.68 19.35 19.37 1,187,570 -0.35(-1.77%)
Aug 09, 2019 19.79 19.86 19.63 19.72 1,105,900 -0.13(-0.65%)
Aug 08, 2019 19.63 20.06 19.54 19.85 1,481,812 +0.45(+2.32%)
Aug 07, 2019 19.20 19.52 18.95 19.40 2,212,293 -0.25(-1.27%)
Aug 06, 2019 19.73 19.88 19.28 19.65 1,073,541 +0.07(+0.36%)
Aug 05, 2019 19.88 19.88 19.31 19.58 1,667,687 -0.76(-3.74%)
Aug 02, 2019 20.33 20.48 19.91 20.34 2,304,300 -0.16(-0.78%)
Aug 01, 2019 21.80 21.95 20.45 20.50 2,645,774 -1.35(-6.18%)
Jul 31, 2019 21.94 22.12 21.70 21.85 2,122,384 -0.14(-0.64%)
Jul 30, 2019 21.53 22.01 21.47 21.99 1,303,536 +0.24(+1.10%)
Jul 29, 2019 21.86 22.03 21.73 21.75 1,656,995 -0.17(-0.78%)
Jul 26, 2019 21.40 22.06 21.40 21.92 2,074,500 +0.55(+2.57%)
Jul 25, 2019 21.30 22.17 21.08 21.37 3,146,647 -0.30(-1.38%)
Jul 24, 2019 20.81 21.71 20.81 21.67 2,250,552 +0.81(+3.88%)
Jul 23, 2019 20.89 21.08 20.72 20.86 2,226,754 -0.04(-0.19%)
Jul 22, 2019 21.07 21.12 20.88 20.90 1,190,844 -0.25(-1.18%)
Jul 19, 2019 21.12 21.30 21.10 21.15 1,094,900 +0.07(+0.33%)
Jul 18, 2019 20.91 21.25 20.86 21.08 861,163 +0.14(+0.67%)
Jul 17, 2019 21.00 21.21 20.94 20.94 960,922 -0.20(-0.95%)
Jul 16, 2019 21.40 21.58 21.11 21.14 1,048,304 -0.06(-0.28%)
Jul 15, 2019 21.63 21.63 21.15 21.20 1,088,225 -0.37(-1.72%)
Jul 12, 2019 21.40 21.66 21.23 21.57 1,151,300 +0.38(+1.79%)
Jul 11, 2019 21.15 21.25 20.88 21.19 882,341 +0.10(+0.47%)
Jul 10, 2019 21.25 21.33 21.00 21.09 958,441 -0.22(-1.03%)
Jul 09, 2019 21.05 21.38 20.96 21.31 1,268,916 +0.26(+1.24%)
Jul 08, 2019 21.26 21.32 21.00 21.05 1,226,122 -0.38(-1.77%)
Jul 05, 2019 21.28 21.54 21.21 21.43 1,390,700 +0.38(+1.81%)
Jul 03, 2019 20.97 21.23 20.93 21.05 869,300 +0.13(+0.62%)
Jul 02, 2019 21.29 21.37 20.81 20.92 1,149,736 -0.46(-2.15%)
Jul 01, 2019 21.49 21.71 21.24 21.38 1,250,667 +0.10(+0.47%)
Jun 28, 2019 21.18 21.48 21.07 21.28 2,259,100 +0.34(+1.62%)
Jun 27, 2019 20.62 20.94 20.62 20.94 1,251,268 +0.39(+1.90%)
Jun 26, 2019 20.40 20.59 20.28 20.55 2,218,661 +0.28(+1.38%)
Jun 25, 2019 20.24 20.38 19.93 20.27 1,839,491 +0.00(+0.00%)
Jun 24, 2019 20.51 20.64 20.25 20.27 1,247,643 -0.29(-1.41%)
Jun 21, 2019 20.44 20.73 20.44 20.56 2,509,800 +0.04(+0.19%)
Jun 20, 2019 20.51 20.56 20.07 20.52 1,679,691 +0.17(+0.84%)
Jun 19, 2019 20.50 20.74 20.28 20.35 1,652,048 -0.04(-0.20%)
Jun 18, 2019 20.00 20.60 19.95 20.39 1,681,274 +0.37(+1.85%)
Jun 17, 2019 20.33 20.56 19.98 20.02 1,726,810 -0.33(-1.62%)
Jun 14, 2019 20.38 20.48 20.06 20.35 950,900 -0.03(-0.15%)
Jun 13, 2019 20.43 20.65 20.33 20.38 1,351,886 +0.00(+0.00%)
Jun 12, 2019 20.54 20.58 20.02 20.38 3,329,108 -0.18(-0.88%)
Jun 11, 2019 20.70 20.82 20.40 20.56 1,879,927 +0.03(+0.15%)
Jun 10, 2019 20.62 20.85 20.50 20.53 1,968,590 +0.11(+0.54%)
Jun 07, 2019 20.38 20.59 20.33 20.42 1,282,400 -0.12(-0.58%)
Jun 06, 2019 20.41 20.63 20.24 20.54 1,284,010 +0.06(+0.29%)
Jun 05, 2019 20.44 20.59 20.16 20.48 2,568,673 -0.02(-0.10%)
Jun 04, 2019 20.12 20.52 20.10 20.50 2,869,882 +0.70(+3.54%)
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.