Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

21.83 USD -0.32 (-1.44%)
Official Closing Price Updated: 5:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.60 24.60 24.60 0 -0.35(-1.40%)
Dec 28, 2017 25.10 25.10 24.85 24.95 1,528,412 -0.05(-0.20%)
Dec 27, 2017 25.15 25.35 24.95 25.00 2,089,155 -0.15(-0.60%)
Dec 26, 2017 25.50 25.65 25.10 25.15 1,078,883 -0.45(-1.76%)
Dec 22, 2017 26.10 26.15 25.50 25.60 1,513,159 -0.40(-1.54%)
Dec 21, 2017 25.75 26.05 25.65 26.00 2,967,778 +0.50(+1.96%)
Dec 20, 2017 25.90 25.90 25.20 25.50 1,320,211 -0.25(-0.97%)
Dec 19, 2017 26.00 26.02 25.52 25.75 2,142,451 -0.10(-0.39%)
Dec 18, 2017 25.65 26.00 25.60 25.85 1,524,420 +0.45(+1.77%)
Dec 15, 2017 24.85 25.67 24.80 25.40 7,819,636 +0.55(+2.21%)
Dec 14, 2017 25.25 25.50 24.75 24.85 2,315,630 -0.45(-1.78%)
Dec 13, 2017 25.25 25.40 25.00 25.30 1,961,304 +0.05(+0.20%)
Dec 12, 2017 25.10 25.33 24.98 25.25 1,758,152 +0.30(+1.20%)
Dec 11, 2017 25.30 25.35 24.80 24.95 1,533,921 -0.30(-1.19%)
Dec 08, 2017 25.75 25.80 25.20 25.25 2,127,744 +0.00(+0.00%)
Dec 07, 2017 25.60 25.88 25.42 1,891,022 +0.00(+0.00%)
Dec 06, 2017 25.90 26.05 25.50 25.65 2,097,373 -0.40(-1.54%)
Dec 05, 2017 26.00 26.50 25.90 26.05 2,611,563 +0.05(+0.19%)
Dec 04, 2017 25.85 26.48 25.80 26.00 3,332,644 +0.70(+2.77%)
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.