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 (%)
May 29, 2015	13.52	13.54	13.29	13.51	327,601	-0.05(-0.37%)
May 28, 2015	13.55	13.95	13.30	13.56	469,205	+0.00(+0.00%)
May 27, 2015	13.44	13.57	13.29	13.56	319,144	+0.15(+1.12%)
May 26, 2015	13.50	13.58	13.27	13.41	395,802	-0.10(-0.74%)
May 22, 2015	13.43	13.51	13.51	13.51	323,700	+0.05(+0.37%)
May 21, 2015	13.54	13.60	13.35	13.46	216,171	-0.06(-0.44%)
May 20, 2015	13.63	13.63	13.39	13.52	378,777	-0.11(-0.81%)
May 19, 2015	13.31	13.66	13.24	13.63	415,027	+0.19(+1.41%)
May 18, 2015	13.23	13.47	13.20	13.44	315,951	+0.17(+1.28%)
May 15, 2015	13.43	13.43	13.02	13.27	366,977	-0.16(-1.19%)
May 14, 2015	13.40	13.48	13.29	13.43	337,158	+0.08(+0.60%)
May 13, 2015	13.37	13.44	13.24	13.35	246,500	-0.03(-0.22%)
May 12, 2015	13.33	13.38	13.10	13.38	352,460	+0.01(+0.07%)
May 11, 2015	13.32	13.42	13.29	13.37	370,040	+0.03(+0.22%)
May 08, 2015	13.44	13.44	13.27	13.34	429,999	+0.04(+0.30%)
May 07, 2015	13.10	13.33	12.97	13.30	565,073	+0.11(+0.83%)
May 06, 2015	13.11	13.21	13.05	13.19	628,508	+0.17(+1.31%)
May 05, 2015	13.00	13.20	12.82	13.02	570,482	+0.03(+0.23%)
May 04, 2015	12.97	13.08	12.93	12.99	388,013	+0.02(+0.15%)

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.