Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.51 13.63 13.16 13.18 714,550 -0.48(-3.51%)
Jan 29, 2015 13.25 13.67 13.18 13.66 405,802 +0.45(+3.41%)
Jan 28, 2015 13.63 13.63 13.10 13.21 410,467 -0.31(-2.29%)
Jan 27, 2015 13.71 13.78 13.50 13.52 215,247 -0.30(-2.17%)
Jan 26, 2015 13.75 13.90 13.66 13.82 340,166 +0.03(+0.22%)
Jan 23, 2015 13.85 13.85 13.57 13.79 443,733 -0.03(-0.22%)
Jan 22, 2015 13.54 13.85 13.44 13.82 344,088 +0.39(+2.90%)
Jan 21, 2015 13.32 13.53 13.23 13.43 531,129 +0.06(+0.45%)
Jan 20, 2015 13.33 13.43 13.24 13.37 664,393 -0.01(-0.07%)
Jan 16, 2015 13.00 13.40 13.00 13.38 486,804 +0.30(+2.29%)
Jan 15, 2015 13.29 13.29 13.02 13.08 670,747 -0.22(-1.65%)
Jan 14, 2015 13.20 13.36 13.10 13.30 236,892 -0.08(-0.60%)
Jan 13, 2015 13.47 13.63 13.25 13.38 388,457 +0.04(+0.30%)
Jan 12, 2015 13.48 13.50 13.26 13.34 216,158 -0.18(-1.33%)
Jan 09, 2015 13.80 13.80 13.45 13.52 177,340 -0.31(-2.24%)
Jan 08, 2015 13.80 13.93 13.65 13.83 333,527 +0.16(+1.17%)
Jan 07, 2015 13.61 13.71 13.35 13.67 242,970 +0.15(+1.11%)
Jan 06, 2015 13.80 13.85 13.38 13.52 354,199 -0.24(-1.74%)
Jan 05, 2015 13.98 14.09 13.76 13.76 193,897 -0.32(-2.27%)
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.