Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.76 USD +0.68 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.38 16.50 16.35 16.46 978,382 +0.10(+0.61%)
May 27, 2016 16.17 16.36 16.36 16.36 692,800 +0.21(+1.30%)
May 26, 2016 16.20 16.21 16.06 16.15 493,836 -0.06(-0.37%)
May 25, 2016 16.20 16.33 16.14 16.21 790,746 +0.02(+0.12%)
May 24, 2016 15.91 16.28 15.89 16.19 724,212 +0.33(+2.08%)
May 23, 2016 15.94 15.95 15.79 15.86 383,813 -0.08(-0.50%)
May 20, 2016 15.77 16.10 15.72 15.94 767,815 +0.25(+1.59%)
May 19, 2016 15.76 15.91 15.57 15.69 871,001 -0.11(-0.70%)
May 18, 2016 15.23 15.84 14.84 15.80 1,069,177 +0.58(+3.81%)
May 17, 2016 15.57 15.64 15.14 15.22 1,036,944 -0.40(-2.56%)
May 16, 2016 15.53 15.73 15.46 15.62 550,521 +0.13(+0.84%)
May 13, 2016 15.70 15.80 15.40 15.49 542,464 -0.21(-1.34%)
May 12, 2016 15.79 15.86 15.49 15.70 711,284 -0.04(-0.25%)
May 11, 2016 15.85 15.96 15.71 15.74 496,497 -0.09(-0.57%)
May 10, 2016 15.77 15.91 15.70 15.83 441,182 +0.17(+1.09%)
May 09, 2016 15.62 15.81 15.54 15.66 525,839 -0.03(-0.19%)
May 06, 2016 15.50 15.70 15.33 15.69 846,201 +0.13(+0.84%)
May 05, 2016 15.75 15.79 15.55 15.56 480,484 -0.12(-0.77%)
May 04, 2016 15.76 15.95 15.49 15.68 570,471 -0.22(-1.38%)
May 03, 2016 16.15 16.22 15.80 15.90 613,283 -0.43(-2.63%)
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.