Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.03 18.25 17.83 17.98 3,142,362 +0.17(+0.95%)
Oct 30, 2018 17.81 17.93 17.22 17.81 3,401,414 -0.01(-0.06%)
Oct 29, 2018 17.52 18.14 17.52 17.82 4,050,360 +0.50(+2.89%)
Oct 26, 2018 16.97 17.68 16.97 17.32 5,382,900 +0.05(+0.29%)
Oct 25, 2018 17.01 17.50 16.85 17.27 5,744,831 +0.29(+1.71%)
Oct 24, 2018 18.72 18.72 16.97 16.98 7,585,062 -1.89(-10.02%)
Oct 23, 2018 18.58 19.15 18.52 18.87 2,380,507 -0.09(-0.47%)
Oct 22, 2018 19.69 19.79 18.85 18.96 2,056,490 -0.67(-3.41%)
Oct 19, 2018 20.12 20.12 19.59 19.63 3,564,100 -0.49(-2.44%)
Oct 18, 2018 20.60 20.67 20.09 20.12 1,684,999 -0.54(-2.61%)
Oct 17, 2018 20.55 20.98 20.18 20.66 2,737,732 +0.07(+0.34%)
Oct 16, 2018 20.67 20.67 20.20 20.59 2,414,482 +0.03(+0.15%)
Oct 15, 2018 20.44 20.78 20.43 20.56 1,368,207 +0.08(+0.39%)
Oct 12, 2018 21.32 21.38 19.74 20.48 4,087,200 -0.51(-2.43%)
Oct 11, 2018 21.86 21.90 20.97 20.99 2,145,348 -0.96(-4.37%)
Oct 10, 2018 22.32 22.54 21.95 21.95 2,438,271 -0.40(-1.79%)
Oct 09, 2018 22.24 22.42 22.06 22.35 1,390,463 +0.00(+0.00%)
Oct 08, 2018 21.94 22.45 21.94 22.35 1,204,449 +0.19(+0.86%)
Oct 05, 2018 22.62 22.65 22.07 22.16 1,598,300 -0.39(-1.73%)
Oct 04, 2018 22.33 22.81 22.33 22.55 2,057,897 +0.17(+0.76%)
Oct 03, 2018 21.82 22.46 21.80 22.38 2,217,436 +0.68(+3.13%)
Oct 02, 2018 21.62 21.83 21.53 21.70 1,689,345 +0.06(+0.28%)
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.