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 (%)
Dec 31, 2013 13.44 13.37 13.37 13.37 175,500 -0.01(-0.07%)
Dec 30, 2013 13.35 13.45 13.30 13.38 110,016 -0.01(-0.07%)
Dec 27, 2013 13.51 13.51 13.17 13.39 96,412 -0.05(-0.37%)
Dec 26, 2013 13.48 13.52 13.32 13.44 108,437 -0.03(-0.22%)
Dec 24, 2013 13.36 13.50 13.27 13.47 125,923 +0.15(+1.13%)
Dec 23, 2013 13.31 13.39 13.24 13.32 287,873 +0.05(+0.38%)
Dec 20, 2013 13.13 13.38 13.12 13.27 596,554 +0.19(+1.45%)
Dec 19, 2013 13.18 13.18 13.05 13.08 180,018 -0.11(-0.83%)
Dec 18, 2013 12.92 13.19 12.83 13.19 312,247 +0.28(+2.17%)
Dec 17, 2013 12.98 13.02 12.74 12.91 204,981 -0.03(-0.23%)
Dec 16, 2013 12.73 12.99 12.73 12.94 269,848 +0.21(+1.65%)
Dec 13, 2013 12.74 12.83 12.59 12.73 196,313 +0.03(+0.24%)
Dec 12, 2013 12.59 12.84 12.59 12.70 219,738 +0.13(+1.03%)
Dec 11, 2013 12.79 12.79 12.55 12.57 176,154 -0.17(-1.33%)
Dec 10, 2013 12.95 13.02 12.68 12.74 158,234 -0.26(-2.00%)
Dec 09, 2013 13.17 13.17 12.89 13.00 154,035 -0.13(-0.99%)
Dec 06, 2013 12.88 13.17 12.84 13.13 229,779 +0.38(+2.98%)
Dec 05, 2013 12.83 12.99 12.74 12.75 109,005 -0.12(-0.93%)
Dec 04, 2013 12.88 13.04 12.66 12.87 212,481 -0.09(-0.69%)
Dec 03, 2013 13.00 13.19 12.86 12.96 362,648 -0.09(-0.69%)
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.