Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.37 11.49 11.23 11.33 152,377 -0.01(-0.09%)
May 29, 2014 11.36 11.36 11.21 11.34 90,234 +0.05(+0.44%)
May 28, 2014 11.49 11.56 11.27 11.29 226,511 -0.24(-2.08%)
May 27, 2014 11.52 11.62 11.43 11.53 148,729 +0.10(+0.87%)
May 23, 2014 11.33 11.43 11.43 11.43 135,700 +0.12(+1.06%)
May 22, 2014 11.26 11.35 11.24 11.31 59,831 +0.13(+1.16%)
May 21, 2014 11.21 11.30 11.08 11.18 167,850 +0.04(+0.36%)
May 20, 2014 11.21 11.23 11.02 11.14 371,093 -0.12(-1.07%)
May 19, 2014 10.98 11.29 10.96 11.26 127,088 +0.21(+1.90%)
May 16, 2014 11.02 11.06 10.86 11.05 191,761 -0.01(-0.09%)
May 15, 2014 11.06 11.15 10.84 11.06 176,430 -0.07(-0.63%)
May 14, 2014 11.45 11.46 11.13 11.13 269,864 -0.37(-3.22%)
May 13, 2014 11.54 11.58 11.39 11.50 167,241 -0.07(-0.61%)
May 12, 2014 11.36 11.65 11.32 11.57 281,964 +0.26(+2.30%)
May 09, 2014 11.07 11.33 11.07 11.31 272,305 +0.15(+1.34%)
May 08, 2014 11.23 11.35 11.13 11.16 242,809 -0.11(-0.98%)
May 07, 2014 11.14 11.29 11.00 11.27 239,610 +0.16(+1.44%)
May 06, 2014 11.34 11.39 11.08 11.11 368,361 -0.32(-2.80%)
May 05, 2014 11.50 11.57 11.33 11.43 189,432 -0.17(-1.47%)
May 02, 2014 11.57 11.76 11.53 11.60 256,903 +0.08(+0.69%)
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.