Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.60 25.70 25.15 25.35 2,631,769 -0.10(-0.39%)
Nov 29, 2017 24.95 25.80 24.85 25.45 2,877,462 +0.70(+2.83%)
Nov 28, 2017 24.15 24.80 23.90 24.75 1,694,864 +0.70(+2.91%)
Nov 27, 2017 23.90 24.15 23.85 24.05 3,457,960 +0.20(+0.84%)
Nov 24, 2017 24.45 24.45 23.82 23.85 858,103 -0.55(-2.25%)
Nov 22, 2017 24.40 24.65 24.30 24.40 762,818 +0.05(+0.21%)
Nov 21, 2017 24.20 24.35 24.05 24.35 1,227,067 +0.15(+0.62%)
Nov 20, 2017 24.00 24.20 23.82 24.20 1,127,639 +0.30(+1.26%)
Nov 17, 2017 23.60 23.95 23.50 23.90 1,513,704 +0.05(+0.21%)
Nov 16, 2017 23.95 24.05 23.70 23.85 1,252,454 +0.00(+0.00%)
Nov 15, 2017 23.70 24.00 23.50 23.85 1,098,238 -0.15(-0.62%)
Nov 14, 2017 23.60 24.23 23.60 24.00 2,023,192 +0.20(+0.84%)
Nov 13, 2017 23.30 23.88 23.25 23.80 1,580,364 +0.25(+1.06%)
Nov 10, 2017 23.65 23.80 23.40 23.55 2,440,471 +0.05(+0.21%)
Nov 09, 2017 23.55 23.75 23.10 23.50 1,643,252 -0.15(-0.63%)
Nov 08, 2017 23.90 24.00 23.50 23.65 4,191,785 -0.40(-1.66%)
Nov 07, 2017 24.35 24.45 23.95 24.05 6,263,772 -0.30(-1.23%)
Nov 06, 2017 24.55 24.55 24.30 24.35 961,514 -0.30(-1.22%)
Nov 03, 2017 24.65 24.80 24.30 24.65 1,315,702 -0.15(-0.60%)
Nov 02, 2017 24.60 24.95 24.52 24.80 1,389,301 +0.05(+0.20%)
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.