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 (%)
Feb 28, 2020 16.12 16.70 16.10 16.58 4,429,000 -0.12(-0.72%)
Feb 27, 2020 17.18 17.74 16.70 16.70 2,961,342 -0.97(-5.49%)
Feb 26, 2020 18.26 18.31 17.59 17.67 1,684,031 -0.45(-2.48%)
Feb 25, 2020 18.90 19.00 18.02 18.12 1,421,150 -0.78(-4.13%)
Feb 24, 2020 18.96 19.17 18.86 18.90 1,745,736 -0.75(-3.82%)
Feb 21, 2020 19.73 19.80 19.53 19.65 1,793,100 -0.24(-1.21%)
Feb 20, 2020 19.45 19.92 19.45 19.89 1,048,522 +0.32(+1.64%)
Feb 19, 2020 19.64 19.70 19.52 19.57 963,146 +0.03(+0.15%)
Feb 18, 2020 19.82 19.92 19.52 19.54 1,809,549 -0.41(-2.06%)
Feb 14, 2020 20.28 20.35 19.92 19.95 1,079,900 -0.36(-1.77%)
Feb 13, 2020 20.15 20.35 20.12 20.31 660,196 +0.06(+0.30%)
Feb 12, 2020 20.65 20.69 20.14 20.25 1,221,466 -0.18(-0.88%)
Feb 11, 2020 20.48 20.71 20.41 20.43 779,053 +0.05(+0.25%)
Feb 10, 2020 20.27 20.42 20.22 20.38 1,143,097 +0.01(+0.05%)
Feb 07, 2020 20.42 20.51 20.33 20.37 1,034,900 -0.25(-1.21%)
Feb 06, 2020 21.12 21.16 20.59 20.62 969,784 -0.36(-1.72%)
Feb 05, 2020 20.81 21.01 20.80 20.98 961,733 +0.44(+2.14%)
Feb 04, 2020 20.58 20.65 20.42 20.54 1,126,413 +0.34(+1.68%)
Feb 03, 2020 20.12 20.33 20.08 20.20 1,342,676 +0.20(+1.00%)
Jan 31, 2020 20.18 20.31 19.99 20.00 1,521,100 -0.51(-2.49%)
Jan 30, 2020 20.20 20.53 20.02 20.51 1,219,307 +0.14(+0.69%)
Jan 29, 2020 20.45 20.58 20.36 20.37 1,479,831 -0.04(-0.20%)
Jan 28, 2020 20.16 20.51 20.05 20.41 1,199,499 +0.39(+1.95%)
Jan 27, 2020 20.07 20.29 20.00 20.02 1,158,207 -0.49(-2.39%)
Jan 24, 2020 20.81 20.91 20.30 20.51 1,926,300 -0.28(-1.35%)
Jan 23, 2020 20.91 20.91 20.22 20.79 2,371,025 +0.29(+1.41%)
Jan 22, 2020 20.75 20.84 20.44 20.50 1,709,916 -0.09(-0.44%)
Jan 21, 2020 20.74 20.83 20.59 20.59 1,072,476 -0.30(-1.44%)
Jan 17, 2020 20.95 20.99 20.78 20.89 888,200 +0.07(+0.34%)
Jan 16, 2020 20.67 20.82 20.61 20.82 1,004,334 +0.34(+1.66%)
Jan 15, 2020 20.50 20.72 20.35 20.48 978,733 -0.24(-1.16%)
Jan 14, 2020 20.63 20.80 20.51 20.72 648,031 +0.06(+0.29%)
Jan 13, 2020 20.73 20.74 20.54 20.66 680,879 +0.01(+0.05%)
Jan 10, 2020 20.82 20.85 20.55 20.65 1,737,800 -0.15(-0.72%)
Jan 09, 2020 20.83 20.83 20.66 20.80 1,102,839 +0.15(+0.73%)
Jan 08, 2020 20.43 20.72 20.31 20.65 1,147,727 +0.25(+1.23%)
Jan 07, 2020 20.55 20.62 20.36 20.40 928,947 -0.22(-1.07%)
Jan 06, 2020 20.71 20.79 20.54 20.62 1,291,711 -0.34(-1.62%)
Jan 03, 2020 20.85 21.10 20.80 20.96 960,100 -0.23(-1.09%)
Jan 02, 2020 21.21 21.21 20.98 21.19 1,509,322 +0.11(+0.52%)
Dec 31, 2019 20.94 21.22 20.94 21.08 1,118,100 +0.08(+0.38%)
Dec 30, 2019 21.10 21.14 20.95 21.00 902,672 +0.02(+0.10%)
Dec 27, 2019 21.19 21.19 20.96 20.98 536,500 -0.18(-0.85%)
Dec 26, 2019 21.21 21.30 21.12 21.16 639,015 +0.01(+0.05%)
Dec 24, 2019 21.20 21.21 21.03 21.15 343,300 +0.03(+0.14%)
Dec 23, 2019 21.39 21.40 21.12 21.12 589,798 -0.19(-0.89%)
Dec 20, 2019 21.35 21.55 21.22 21.31 3,735,600 +0.07(+0.33%)
Dec 19, 2019 21.54 21.60 21.14 21.24 1,890,182 -0.34(-1.58%)
Dec 18, 2019 21.60 21.63 21.42 21.58 1,613,311 +0.04(+0.19%)
Dec 17, 2019 21.32 21.58 21.23 21.54 964,243 +0.24(+1.13%)
Dec 16, 2019 21.42 21.56 21.22 21.30 1,925,566 +0.17(+0.80%)
Dec 13, 2019 21.16 21.54 20.95 21.13 986,300 -0.11(-0.52%)
Dec 12, 2019 20.56 21.28 20.53 21.24 1,447,688 +0.91(+4.48%)
Dec 11, 2019 20.50 20.54 20.22 20.33 1,220,219 -0.12(-0.59%)
Dec 10, 2019 20.45 20.57 20.36 20.45 1,522,920 -0.06(-0.29%)
Dec 09, 2019 20.60 20.67 20.46 20.51 1,166,172 -0.19(-0.92%)
Dec 06, 2019 20.80 21.00 20.69 20.70 1,280,600 +0.27(+1.32%)
Dec 05, 2019 20.48 20.52 20.34 20.43 830,342 +0.04(+0.20%)
Dec 04, 2019 20.12 20.47 20.07 20.39 1,172,325 +0.34(+1.70%)
Dec 03, 2019 20.00 20.11 19.79 20.05 971,771 -0.31(-1.52%)
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.