Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.94 21.22 20.94 21.08 1,118,100 +0.08(+0.38%)
Dec 30, 2019 21.10 21.14 20.95 21.00 902,672 +0.02(+0.10%)
Dec 27, 2019 21.19 21.19 20.96 20.98 536,500 -0.18(-0.85%)
Dec 26, 2019 21.21 21.30 21.12 21.16 639,015 +0.01(+0.05%)
Dec 24, 2019 21.20 21.21 21.03 21.15 343,300 +0.03(+0.14%)
Dec 23, 2019 21.39 21.40 21.12 21.12 589,798 -0.19(-0.89%)
Dec 20, 2019 21.35 21.55 21.22 21.31 3,735,600 +0.07(+0.33%)
Dec 19, 2019 21.54 21.60 21.14 21.24 1,890,182 -0.34(-1.58%)
Dec 18, 2019 21.60 21.63 21.42 21.58 1,613,311 +0.04(+0.19%)
Dec 17, 2019 21.32 21.58 21.23 21.54 964,243 +0.24(+1.13%)
Dec 16, 2019 21.42 21.56 21.22 21.30 1,925,566 +0.17(+0.80%)
Dec 13, 2019 21.16 21.54 20.95 21.13 986,300 -0.11(-0.52%)
Dec 12, 2019 20.56 21.28 20.53 21.24 1,447,688 +0.91(+4.48%)
Dec 11, 2019 20.50 20.54 20.22 20.33 1,220,219 -0.12(-0.59%)
Dec 10, 2019 20.45 20.57 20.36 20.45 1,522,920 -0.06(-0.29%)
Dec 09, 2019 20.60 20.67 20.46 20.51 1,166,172 -0.19(-0.92%)
Dec 06, 2019 20.80 21.00 20.69 20.70 1,280,600 +0.27(+1.32%)
Dec 05, 2019 20.48 20.52 20.34 20.43 830,342 +0.04(+0.20%)
Dec 04, 2019 20.12 20.47 20.07 20.39 1,172,325 +0.34(+1.70%)
Dec 03, 2019 20.00 20.11 19.79 20.05 971,771 -0.31(-1.52%)
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.