Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.47 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 9:03 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.77 15.84 15.33 15.39 858,293 -0.38(-2.41%)
Oct 29, 2015 15.77 16.05 15.68 15.77 863,945 -0.06(-0.38%)
Oct 28, 2015 15.16 15.86 15.14 15.83 1,427,654 +0.69(+4.56%)
Oct 27, 2015 15.35 15.79 15.02 15.14 1,377,257 -0.25(-1.62%)
Oct 26, 2015 15.52 15.64 15.32 15.39 862,843 -0.14(-0.90%)
Oct 23, 2015 15.40 15.59 15.33 15.53 851,254 +0.25(+1.64%)
Oct 22, 2015 15.14 15.50 15.07 15.28 509,509 +0.22(+1.46%)
Oct 21, 2015 15.33 15.41 15.05 15.06 410,081 -0.21(-1.38%)
Oct 20, 2015 15.15 15.43 15.10 15.27 610,474 +0.13(+0.86%)
Oct 19, 2015 14.99 15.30 14.99 15.14 464,394 +0.05(+0.33%)
Oct 16, 2015 15.18 15.18 14.86 15.09 449,762 -0.01(-0.07%)
Oct 15, 2015 14.74 15.11 14.70 15.10 472,422 +0.44(+3.00%)
Oct 14, 2015 15.12 15.33 14.62 14.66 707,012 -0.49(-3.23%)
Oct 13, 2015 15.33 15.42 15.06 15.15 607,573 -0.18(-1.17%)
Oct 12, 2015 15.18 15.42 15.08 15.33 673,971 +0.17(+1.12%)
Oct 09, 2015 15.33 15.33 15.12 15.16 564,414 -0.13(-0.85%)
Oct 08, 2015 15.18 15.44 15.03 15.29 1,184,620 +0.09(+0.59%)
Oct 07, 2015 15.01 15.20 14.96 15.20 900,662 +0.26(+1.74%)
Oct 06, 2015 15.01 15.06 14.88 14.94 731,711 -0.07(-0.47%)
Oct 05, 2015 14.75 15.04 14.66 15.01 688,607 +0.36(+2.46%)
Oct 02, 2015 14.67 14.68 14.24 14.65 942,959 -0.23(-1.55%)
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.