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 (%)
Feb 28, 2017	24.80	24.95	24.55	24.75	791,596	-0.20(-0.80%)
Feb 27, 2017	24.85	25.05	24.70	24.95	518,486	+0.15(+0.60%)
Feb 24, 2017	24.40	24.88	24.35	24.80	567,887	-0.10(-0.40%)
Feb 23, 2017	24.85	25.15	24.45	24.90	878,768	+0.00(+0.00%)
Feb 22, 2017	24.90	25.00	24.75	24.90	764,464	-0.05(-0.20%)
Feb 21, 2017	25.25	25.40	24.90	24.95	684,814	-0.15(-0.60%)
Feb 17, 2017		25.10	25.10	25.10	0	+0.05(+0.20%)
Feb 16, 2017	25.05	25.10	24.73	25.05	971,200	+0.00(+0.00%)
Feb 15, 2017	24.40	25.10	24.20	25.05	1,335,194	+0.75(+3.09%)
Feb 14, 2017	24.10	24.43	23.90	24.30	1,226,455	+0.20(+0.83%)
Feb 13, 2017	24.05	24.35	23.93	24.10	954,353	+0.20(+0.84%)
Feb 10, 2017	24.05	24.15	23.75	23.90	418,183	-0.05(-0.21%)
Feb 09, 2017	23.25	23.95	23.15	23.95	981,061	+0.70(+3.01%)
Feb 08, 2017	23.50	23.50	23.00	23.25	853,001	-0.40(-1.69%)
Feb 07, 2017	23.80	23.90	23.50	23.65	814,587	+0.00(+0.00%)
Feb 06, 2017	23.70	24.00	23.50	23.65	457,960	-0.25(-1.05%)
Feb 03, 2017	23.45	24.10	23.30	23.90	679,913	+0.80(+3.46%)
Feb 02, 2017	23.20	23.45	22.93	23.10	904,606	-0.40(-1.70%)

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.