Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

13.38 USD +0.23 (+1.75%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.08 13.40 12.99 13.38 3,849,031 +0.16(+1.21%)
Oct 29, 2020 12.40 13.31 12.25 13.22 4,237,697 +0.67(+5.34%)
Oct 28, 2020 12.74 13.19 12.54 12.55 4,606,626 -0.52(-3.98%)
Oct 27, 2020 13.45 13.64 13.05 13.07 3,351,656 -0.47(-3.47%)
Oct 26, 2020 13.35 13.56 13.11 13.54 4,674,639 -0.04(-0.29%)
Oct 23, 2020 13.75 13.80 13.27 13.58 4,374,700 +0.05(+0.37%)
Oct 22, 2020 12.56 13.63 12.38 13.53 4,738,038 +1.11(+8.94%)
Oct 21, 2020 12.29 12.51 12.14 12.42 3,669,247 +0.12(+0.98%)
Oct 20, 2020 12.33 12.66 12.16 12.30 2,722,873 +0.23(+1.91%)
Oct 19, 2020 12.39 12.40 12.04 12.07 2,481,016 -0.18(-1.47%)
Oct 16, 2020 12.30 12.36 11.96 12.25 2,251,200 -0.02(-0.16%)
Oct 15, 2020 11.66 12.29 11.61 12.27 1,960,060 +0.39(+3.28%)
Oct 14, 2020 11.99 12.18 11.83 11.88 2,638,710 -0.09(-0.75%)
Oct 13, 2020 12.26 12.39 11.96 11.97 2,944,909 -0.44(-3.55%)
Oct 12, 2020 12.04 12.42 12.00 12.41 1,561,034 +0.34(+2.82%)
Oct 09, 2020 12.50 12.53 12.07 12.07 1,686,700 -0.28(-2.27%)
Oct 08, 2020 12.27 12.48 12.12 12.35 2,818,972 +0.29(+2.40%)
Oct 07, 2020 11.89 12.41 11.89 12.06 3,510,215 +0.41(+3.52%)
Oct 06, 2020 11.99 12.26 11.59 11.65 3,149,248 -0.11(-0.94%)
Oct 05, 2020 11.40 11.82 11.40 11.76 2,179,229 +0.60(+5.38%)
Oct 02, 2020 10.40 11.19 10.33 11.16 2,273,400 +0.47(+4.40%)
Oct 01, 2020 10.67 10.77 10.44 10.69 3,205,698 +0.17(+1.62%)
Sep 30, 2020 10.41 10.75 10.33 10.52 2,234,444 +0.19(+1.84%)
Sep 29, 2020 10.56 10.60 10.11 10.33 3,096,483 -0.29(-2.73%)
Sep 28, 2020 10.63 10.79 10.56 10.62 2,833,096 +0.31(+3.01%)
Sep 25, 2020 10.15 10.42 10.05 10.31 2,472,100 +0.12(+1.18%)
Sep 24, 2020 10.00 10.39 9.830 10.19 3,732,566 +0.18(+1.80%)
Sep 23, 2020 10.33 10.64 9.945 10.01 3,403,908 -0.27(-2.63%)
Sep 22, 2020 10.53 10.79 10.14 10.28 3,054,860 -0.24(-2.28%)
Sep 21, 2020 10.76 11.04 10.47 10.52 4,170,593 -0.69(-6.16%)
Sep 18, 2020 11.56 11.61 11.16 11.21 6,029,900 -0.32(-2.78%)
Sep 17, 2020 11.21 11.58 11.05 11.53 2,544,839 +0.10(+0.87%)
Sep 16, 2020 11.28 11.64 10.95 11.43 3,621,713 +0.21(+1.87%)
Sep 15, 2020 11.52 11.60 11.19 11.22 2,018,989 -0.36(-3.11%)
Sep 14, 2020 11.23 11.70 11.10 11.58 2,882,042 +0.57(+5.18%)
Sep 11, 2020 10.74 11.04 10.53 11.01 3,771,100 +0.22(+2.04%)
Sep 10, 2020 11.15 11.35 10.78 10.79 2,967,158 -0.29(-2.62%)
Sep 09, 2020 11.29 11.44 11.06 11.08 2,984,461 -0.13(-1.16%)
Sep 08, 2020 11.87 11.97 11.20 11.21 3,143,352 -0.97(-7.96%)
Sep 04, 2020 12.13 12.41 11.87 12.18 3,381,900 +0.44(+3.75%)
Sep 03, 2020 11.88 12.49 11.70 11.74 3,567,200 +0.01(+0.09%)
Sep 02, 2020 11.58 11.79 11.45 11.73 1,777,573 +0.11(+0.95%)
Sep 01, 2020 11.53 11.86 11.33 11.62 3,049,739 -0.05(-0.43%)
Aug 31, 2020 12.00 12.05 11.66 11.67 2,087,063 -0.36(-2.99%)
Aug 28, 2020 12.09 12.10 11.86 12.03 1,740,500 +0.10(+0.84%)
Aug 27, 2020 11.82 12.24 11.78 11.93 2,291,849 +0.16(+1.36%)
Aug 26, 2020 12.11 12.13 11.69 11.77 1,875,598 -0.37(-3.05%)
Aug 25, 2020 12.39 12.58 11.97 12.14 2,368,041 -0.03(-0.25%)
Aug 24, 2020 11.57 12.29 11.44 12.17 2,182,187 +0.73(+6.38%)
Aug 21, 2020 11.49 11.66 11.35 11.44 2,149,400 -0.13(-1.12%)
Aug 20, 2020 11.72 11.77 11.43 11.57 2,725,461 -0.40(-3.34%)
Aug 19, 2020 11.70 12.13 11.65 11.97 2,735,724 +0.24(+2.05%)
Aug 18, 2020 12.22 12.22 11.69 11.73 1,665,460 -0.50(-4.09%)
Aug 17, 2020 12.59 12.59 12.15 12.23 2,332,416 -0.47(-3.70%)
Aug 14, 2020 12.38 12.87 12.22 12.70 1,542,400 +0.21(+1.68%)
Aug 13, 2020 12.47 12.73 12.41 12.49 2,004,656 -0.23(-1.81%)
Aug 12, 2020 13.28 13.30 12.43 12.72 1,836,748 -0.18(-1.40%)
Aug 11, 2020 12.99 13.35 12.80 12.90 3,414,855 +0.34(+2.71%)
Aug 10, 2020 12.33 12.80 12.27 12.56 2,201,700 +0.31(+2.53%)
Aug 07, 2020 11.41 12.27 11.33 12.25 2,291,800 +0.75(+6.52%)
Aug 06, 2020 11.49 11.66 11.31 11.50 1,842,787 -0.02(-0.17%)
Aug 05, 2020 11.42 11.65 11.30 11.52 1,659,792 +0.30(+2.67%)
Aug 04, 2020 11.13 11.28 11.04 11.22 1,891,274 +0.03(+0.27%)
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.