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 (%)
Sep 30, 2019	20.44	20.44	19.81	20.06	2,456,166	-0.29(-1.43%)
Sep 27, 2019	20.60	20.87	20.24	20.35	932,700	-0.05(-0.25%)
Sep 26, 2019	20.47	20.59	20.37	20.40	937,502	-0.17(-0.83%)
Sep 25, 2019	20.12	20.74	19.98	20.57	1,870,893	+0.54(+2.70%)
Sep 24, 2019	20.38	20.46	20.00	20.03	1,538,929	-0.40(-1.96%)
Sep 23, 2019	20.10	20.55	20.10	20.43	1,104,748	+0.15(+0.74%)
Sep 20, 2019	20.55	20.70	20.15	20.28	5,853,200	-0.18(-0.88%)
Sep 19, 2019	20.74	20.93	20.41	20.46	1,230,537	-0.40(-1.92%)
Sep 18, 2019	20.48	20.91	20.36	20.86	1,153,341	+0.23(+1.11%)
Sep 17, 2019	20.78	20.78	20.50	20.63	928,826	-0.29(-1.39%)
Sep 16, 2019	20.77	21.07	20.70	20.92	841,133	-0.05(-0.24%)
Sep 13, 2019	21.00	21.22	20.77	20.97	1,707,800	+0.22(+1.06%)
Sep 12, 2019	20.58	20.89	20.40	20.75	932,081	-0.01(-0.05%)
Sep 11, 2019	20.38	20.77	19.94	20.76	1,109,126	+0.48(+2.37%)
Sep 10, 2019	20.00	20.31	19.84	20.28	1,087,338	+0.35(+1.76%)
Sep 09, 2019	19.46	20.03	19.32	19.93	2,334,078	+0.67(+3.48%)
Sep 06, 2019	19.40	19.51	19.18	19.26	1,067,300	-0.14(-0.72%)
Sep 05, 2019	19.07	19.52	19.07	19.40	904,509	+0.70(+3.74%)
Sep 04, 2019	18.78	18.84	18.55	18.70	792,136	+0.04(+0.21%)

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.