Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.59 USD +0.30 (+1.87%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.26 11.82 11.25 11.72 2,076,655 +0.30(+2.63%)
Jun 29, 2020 10.73 11.50 10.54 11.42 3,956,331 +0.88(+8.35%)
Jun 26, 2020 11.10 11.22 10.52 10.54 3,766,800 -0.92(-8.03%)
Jun 25, 2020 10.83 11.48 10.71 11.46 2,871,834 +0.51(+4.66%)
Jun 24, 2020 11.55 11.61 10.94 10.95 2,807,581 -0.89(-7.52%)
Jun 23, 2020 12.53 12.61 11.80 11.84 2,580,745 -0.38(-3.11%)
Jun 22, 2020 11.87 12.44 11.70 12.22 4,712,006 +0.20(+1.66%)
Jun 19, 2020 12.43 12.59 11.68 12.02 4,208,900 -0.20(-1.64%)
Jun 18, 2020 11.84 12.48 11.81 12.22 2,716,514 +0.15(+1.24%)
Jun 17, 2020 12.94 12.99 12.02 12.07 2,256,877 -0.84(-6.51%)
Jun 16, 2020 13.05 13.13 12.35 12.91 2,362,086 +0.82(+6.78%)
Jun 15, 2020 11.22 12.26 11.13 12.09 2,584,722 +0.03(+0.25%)
Jun 12, 2020 12.30 12.40 11.49 12.06 1,890,400 +0.68(+5.98%)
Jun 11, 2020 11.74 12.31 11.37 11.38 1,627,879 -1.61(-12.39%)
Jun 10, 2020 14.10 14.38 12.95 12.99 2,757,207 -1.30(-9.10%)
Jun 09, 2020 14.36 14.56 13.75 14.29 2,733,452 -0.88(-5.80%)
Jun 08, 2020 15.00 15.18 14.52 15.17 2,216,866 +0.77(+5.35%)
Jun 05, 2020 14.96 15.00 14.27 14.40 3,063,800 +1.01(+7.54%)
Jun 04, 2020 13.08 13.48 12.65 13.39 3,392,340 +0.36(+2.76%)
Jun 03, 2020 12.74 13.31 12.55 13.03 2,579,797 +0.79(+6.45%)
Jun 02, 2020 12.84 12.91 12.14 12.24 2,100,412 -0.34(-2.70%)
Jun 01, 2020 12.46 12.91 12.25 12.58 1,525,467 +0.28(+2.28%)
May 29, 2020 12.51 12.76 12.14 12.30 2,108,200 -0.55(-4.28%)
May 28, 2020 13.71 13.71 12.80 12.85 2,906,532 -0.66(-4.89%)
May 27, 2020 13.24 13.58 12.46 13.51 2,691,098 +1.26(+10.29%)
May 26, 2020 11.84 12.42 11.59 12.25 2,653,404 +1.27(+11.57%)
May 22, 2020 11.48 11.59 10.84 10.98 2,062,100 -0.39(-3.43%)
May 21, 2020 11.56 11.82 11.27 11.37 3,184,656 -0.27(-2.32%)
May 20, 2020 10.97 11.77 10.96 11.64 3,947,308 +0.98(+9.19%)
May 19, 2020 11.11 11.22 10.66 10.66 2,103,508 -0.55(-4.91%)
May 18, 2020 10.55 11.31 10.43 11.21 3,031,029 +1.39(+14.15%)
May 15, 2020 9.770 10.16 9.680 9.820 1,448,100 -0.19(-1.90%)
May 14, 2020 9.260 10.22 8.990 10.01 2,187,978 +0.46(+4.82%)
May 13, 2020 10.16 10.30 9.365 9.550 2,465,418 -0.85(-8.17%)
May 12, 2020 11.30 11.40 10.37 10.40 2,678,309 -0.85(-7.56%)
May 11, 2020 11.55 11.60 11.00 11.25 3,333,636 -0.55(-4.66%)
May 08, 2020 11.12 11.87 11.12 11.80 1,623,300 +1.05(+9.77%)
May 07, 2020 10.62 11.24 10.61 10.75 1,553,093 +0.17(+1.61%)
May 06, 2020 11.34 11.34 10.53 10.58 1,696,265 -0.45(-4.08%)
May 05, 2020 12.17 12.44 10.98 11.03 1,752,895 -0.54(-4.67%)
May 04, 2020 11.40 11.70 11.05 11.57 1,925,923 +0.10(+0.87%)
May 01, 2020 11.82 12.02 11.11 11.47 2,161,200 -0.86(-6.97%)
Apr 30, 2020 12.33 12.61 12.03 12.33 3,809,568 -0.45(-3.52%)
Apr 29, 2020 11.74 12.91 11.61 12.78 3,954,553 +1.62(+14.52%)
Apr 28, 2020 12.22 12.33 11.07 11.16 4,330,215 -0.68(-5.74%)
Apr 27, 2020 11.05 11.96 10.96 11.84 2,306,068 +0.83(+7.54%)
Apr 24, 2020 10.62 11.12 10.33 11.01 1,837,700 +0.60(+5.76%)
Apr 23, 2020 10.30 10.75 10.23 10.41 1,151,266 +0.24(+2.36%)
Apr 22, 2020 10.37 10.56 10.06 10.17 1,784,369 +0.12(+1.19%)
Apr 21, 2020 10.18 10.49 9.860 10.05 1,822,013 -0.76(-7.03%)
Apr 20, 2020 10.16 11.01 9.930 10.81 1,964,122 +0.18(+1.69%)
Apr 17, 2020 10.00 10.85 9.870 10.63 2,985,900 +1.26(+13.45%)
Apr 16, 2020 9.870 9.955 9.090 9.370 2,284,405 -0.59(-5.92%)
Apr 15, 2020 9.950 10.31 9.790 9.960 1,495,884 -0.84(-7.78%)
Apr 14, 2020 11.05 11.34 10.47 10.80 1,424,948 +0.03(+0.28%)
Apr 13, 2020 12.07 12.15 10.51 10.77 1,454,998 -1.28(-10.62%)
Apr 09, 2020 11.63 12.18 11.34 12.05 2,168,600 +1.00(+9.05%)
Apr 08, 2020 10.72 11.10 10.52 11.05 1,497,872 +0.58(+5.54%)
Apr 07, 2020 10.69 11.20 10.39 10.47 2,998,112 +0.74(+7.61%)
Apr 06, 2020 9.150 9.830 8.960 9.730 2,507,909 +1.26(+14.88%)
Apr 03, 2020 9.670 9.920 8.415 8.470 2,670,100 -1.28(-13.13%)
Apr 02, 2020 9.140 9.870 9.080 9.750 1,725,136 +0.53(+5.75%)
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.