Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD +0.33 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.65 14.72 14.38 14.41 738,227 -0.25(-1.71%)
Feb 26, 2016 14.78 14.83 14.55 14.66 900,568 -0.01(-0.07%)
Feb 25, 2016 14.37 14.69 14.37 14.67 425,200 +0.31(+2.16%)
Feb 24, 2016 14.23 14.38 13.97 14.36 608,916 -0.05(-0.35%)
Feb 23, 2016 14.61 14.67 14.39 14.41 679,476 -0.25(-1.71%)
Feb 22, 2016 14.86 14.93 14.62 14.66 533,755 +0.00(+0.00%)
Feb 19, 2016 14.12 14.71 14.12 14.66 892,311 +0.45(+3.17%)
Feb 18, 2016 14.55 14.73 13.99 14.21 1,204,074 -0.32(-2.20%)
Feb 17, 2016 14.64 14.75 14.48 14.53 1,044,608 +0.03(+0.21%)
Feb 16, 2016 14.33 14.64 14.10 14.50 838,836 +0.38(+2.69%)
Feb 12, 2016 13.57 14.12 14.12 14.12 830,900 +0.55(+4.05%)
Feb 11, 2016 13.56 13.75 13.44 13.57 700,588 -0.30(-2.16%)
Feb 10, 2016 13.99 14.24 13.87 13.87 639,612 +0.02(+0.14%)
Feb 09, 2016 13.55 13.97 13.47 13.85 1,300,705 +0.10(+0.73%)
Feb 08, 2016 14.29 14.32 13.61 13.75 2,810,728 -0.76(-5.24%)
Feb 05, 2016 14.96 15.03 14.43 14.51 994,843 -0.45(-3.01%)
Feb 04, 2016 15.40 15.61 14.60 14.96 1,220,108 -0.46(-2.98%)
Feb 03, 2016 15.45 15.49 15.00 15.42 659,173 +0.06(+0.39%)
Feb 02, 2016 15.44 15.54 15.26 15.36 594,631 -0.31(-1.98%)
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.