Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.75	21.08	20.65	20.84	2,515,096	+0.00(+0.00%)
Sep 27, 2018	20.94	21.18	20.70	20.84	2,201,648	-0.14(-0.68%)
Sep 26, 2018	21.41	21.55	20.94	20.99	2,933,546	-0.52(-2.42%)
Sep 25, 2018	21.65	21.65	21.36	21.51	1,552,579	-0.05(-0.22%)
Sep 24, 2018	21.84	21.89	21.44	21.55	2,472,929	-0.33(-1.52%)
Sep 21, 2018	21.93	22.03	21.74	21.89	3,534,793	+0.05(+0.22%)
Sep 20, 2018	21.32	22.17	21.32	21.84	2,516,789	+0.62(+2.90%)
Sep 19, 2018	20.89	21.36	20.89	21.22	2,058,232	+0.33(+1.59%)
Sep 18, 2018	20.99	21.04	20.75	20.89	1,243,652	-0.09(-0.45%)
Sep 17, 2018	21.13	21.20	20.84	20.99	1,186,484	-0.05(-0.22%)
Sep 14, 2018	20.99	21.22	20.80	21.03	1,849,196	+0.09(+0.45%)
Sep 13, 2018	21.32	21.46	20.89	20.94	1,770,227	-0.33(-1.56%)
Sep 12, 2018	21.74	21.84	21.18	21.27	1,057,996	-0.47(-2.18%)
Sep 11, 2018	21.70	21.92	21.70	21.74	1,064,672	-0.05(-0.22%)
Sep 10, 2018	21.84	22.08	21.70	21.79	1,109,680	+0.09(+0.44%)
Sep 07, 2018	21.74	21.81	21.51	21.70	963,123	+0.05(+0.22%)
Sep 06, 2018	21.89	22.03	21.60	21.65	1,097,551	-0.19(-0.87%)
Sep 05, 2018	21.74	21.93	21.72	21.84	1,088,322	+0.05(+0.22%)

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.