Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.92 USD -0.19 (-1.11%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 12.88 12.89 12.76 12.79 404,151 -0.07(-0.54%)
Sep 29, 2014 12.76 12.88 12.76 12.86 152,736 +0.00(+0.00%)
Sep 26, 2014 12.79 12.87 12.72 12.86 156,567 +0.07(+0.55%)
Sep 25, 2014 12.93 12.96 12.69 12.79 197,295 -0.15(-1.16%)
Sep 24, 2014 12.91 12.96 12.84 12.94 149,102 +0.08(+0.62%)
Sep 23, 2014 12.93 13.01 12.79 12.86 268,335 -0.07(-0.54%)
Sep 22, 2014 13.10 13.12 12.92 12.93 295,299 -0.21(-1.60%)
Sep 19, 2014 13.20 13.34 13.10 13.14 828,344 -0.04(-0.30%)
Sep 18, 2014 12.98 13.19 12.97 13.18 255,036 +0.27(+2.09%)
Sep 17, 2014 12.89 12.99 12.82 12.91 199,135 +0.06(+0.47%)
Sep 16, 2014 12.87 12.94 12.77 12.85 234,141 -0.01(-0.08%)
Sep 15, 2014 12.95 12.96 12.93 12.86 172,961 -0.10(-0.77%)
Sep 12, 2014 12.90 12.97 12.81 12.96 232,033 +0.09(+0.70%)
Sep 11, 2014 12.74 12.87 12.72 12.87 158,761 +0.06(+0.47%)
Sep 10, 2014 12.75 12.92 12.71 12.81 216,770 +0.05(+0.39%)
Sep 09, 2014 12.87 12.89 12.66 12.76 208,068 -0.11(-0.85%)
Sep 08, 2014 12.73 12.89 12.68 12.87 131,338 +0.16(+1.26%)
Sep 05, 2014 12.75 12.75 12.62 12.71 89,873 -0.09(-0.70%)
Sep 04, 2014 12.87 12.98 12.77 12.80 120,487 -0.03(-0.23%)
Sep 03, 2014 12.97 12.99 12.76 12.83 273,981 -0.03(-0.23%)
Sep 02, 2014 12.74 12.88 12.69 12.86 277,473 +0.19(+1.50%)
Aug 29, 2014 12.59 12.67 12.67 12.67 115,300 +0.09(+0.72%)
Aug 28, 2014 12.74 12.74 12.57 12.58 197,835 -0.16(-1.26%)
Aug 27, 2014 12.70 12.75 12.67 12.74 199,067 +0.05(+0.39%)
Aug 26, 2014 12.54 12.74 12.56 12.69 201,555 +0.13(+1.04%)
Aug 25, 2014 12.69 12.69 12.52 12.56 137,329 -0.02(-0.16%)
Aug 22, 2014 12.57 12.66 12.48 12.58 220,192 +0.03(+0.24%)
Aug 21, 2014 12.31 12.57 12.21 12.55 176,463 +0.21(+1.70%)
Aug 20, 2014 12.39 12.39 12.27 12.34 311,352 -0.07(-0.56%)
Aug 19, 2014 12.43 12.49 12.36 12.41 204,661 +0.03(+0.24%)
Aug 18, 2014 12.33 12.44 12.25 12.38 287,104 +0.20(+1.64%)
Aug 15, 2014 12.44 12.44 12.05 12.18 445,752 -0.13(-1.06%)
Aug 14, 2014 12.22 12.36 12.18 12.31 329,588 +0.11(+0.90%)
Aug 13, 2014 12.15 12.22 12.06 12.20 313,082 +0.15(+1.24%)
Aug 12, 2014 12.01 12.11 12.01 12.05 370,604 -0.04(-0.33%)
Aug 11, 2014 12.05 12.21 11.88 12.09 751,327 +0.32(+2.72%)
Aug 08, 2014 11.77 11.84 11.74 11.77 324,632 -0.02(-0.17%)
Aug 07, 2014 12.06 12.06 11.74 11.79 336,770 -0.18(-1.50%)
Aug 06, 2014 11.85 12.04 11.80 11.97 288,276 +0.01(+0.08%)
Aug 05, 2014 11.77 11.97 11.77 11.96 214,025 +0.17(+1.44%)
Aug 04, 2014 11.84 11.89 11.60 11.79 309,566 -0.04(-0.34%)
Aug 01, 2014 11.92 12.00 11.73 11.83 348,533 -0.07(-0.59%)
Jul 31, 2014 12.00 12.13 11.90 11.90 405,945 -0.25(-2.06%)
Jul 30, 2014 12.05 12.18 12.00 12.15 397,119 +0.22(+1.84%)
Jul 29, 2014 11.79 12.03 11.75 11.93 281,586 +0.22(+1.88%)
Jul 28, 2014 11.83 11.91 11.62 11.71 206,011 -0.10(-0.85%)
Jul 25, 2014 11.77 11.86 11.74 11.81 172,079 -0.08(-0.67%)
Jul 24, 2014 11.94 12.05 11.71 11.89 175,613 -0.02(-0.17%)
Jul 23, 2014 11.87 11.97 11.81 11.91 118,170 +0.04(+0.34%)
Jul 22, 2014 11.96 12.00 11.82 11.87 158,615 -0.02(-0.17%)
Jul 21, 2014 11.97 11.97 11.82 11.89 126,636 -0.13(-1.08%)
Jul 18, 2014 11.76 12.08 11.76 12.02 269,222 +0.22(+1.86%)
Jul 17, 2014 12.11 12.17 11.76 11.80 273,368 -0.40(-3.28%)
Jul 16, 2014 12.45 12.45 12.18 12.20 201,113 -0.23(-1.85%)
Jul 15, 2014 12.41 12.52 12.33 12.43 331,859 +0.05(+0.40%)
Jul 14, 2014 12.38 12.44 12.29 12.38 276,299 +0.08(+0.65%)
Jul 11, 2014 12.07 12.35 12.01 12.30 301,009 +0.19(+1.57%)
Jul 10, 2014 12.00 12.24 12.00 12.11 216,835 -0.12(-0.98%)
Jul 09, 2014 12.19 12.35 12.18 12.23 247,436 +0.09(+0.74%)
Jul 08, 2014 12.14 12.19 12.03 12.14 217,552 -0.03(-0.25%)
Jul 07, 2014 12.40 12.40 12.12 12.17 271,422 -0.30(-2.41%)
Jul 03, 2014 12.40 12.47 12.47 12.47 239,300 +0.24(+1.96%)
Jul 02, 2014 12.30 12.35 12.22 12.23 190,058 -0.12(-0.97%)
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.