Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.86 USD -0.06 (-0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.76 14.09 13.66 14.03 939,761 +0.19(+1.37%)
Aug 28, 2015 13.89 14.09 13.72 13.84 830,836 -0.04(-0.29%)
Aug 27, 2015 13.86 14.15 13.55 13.88 1,194,031 +0.17(+1.24%)
Aug 26, 2015 13.52 13.76 13.38 13.71 716,471 +0.50(+3.79%)
Aug 25, 2015 13.84 13.84 13.20 13.21 791,394 -0.24(-1.78%)
Aug 24, 2015 13.44 13.96 13.42 13.45 915,305 -0.74(-5.21%)
Aug 21, 2015 13.90 14.38 13.74 14.19 831,674 -0.15(-1.05%)
Aug 20, 2015 14.56 14.66 14.34 14.34 547,666 -0.37(-2.52%)
Aug 19, 2015 14.81 14.94 14.65 14.71 465,334 -0.19(-1.28%)
Aug 18, 2015 14.94 14.96 14.67 14.90 402,815 +0.00(+0.00%)
Aug 17, 2015 14.82 15.05 14.60 14.90 673,945 +0.05(+0.34%)
Aug 14, 2015 14.63 14.89 14.63 14.85 428,231 +0.20(+1.37%)
Aug 13, 2015 14.43 14.72 14.36 14.65 509,193 +0.21(+1.45%)
Aug 12, 2015 14.64 14.68 14.29 14.44 495,831 -0.23(-1.57%)
Aug 11, 2015 14.60 14.76 14.57 14.67 339,437 -0.08(-0.54%)
Aug 10, 2015 14.73 14.98 14.69 14.75 499,256 +0.09(+0.61%)
Aug 07, 2015 14.66 14.89 14.56 14.66 345,239 -0.09(-0.61%)
Aug 06, 2015 14.87 14.89 14.63 14.75 395,953 -0.11(-0.74%)
Aug 05, 2015 14.88 15.04 14.75 14.86 302,952 +0.03(+0.20%)
Aug 04, 2015 14.87 15.12 14.73 14.83 644,580 -0.10(-0.67%)
Aug 03, 2015 14.88 14.98 14.76 14.93 400,133 +0.04(+0.27%)
Jul 31, 2015 14.84 14.98 14.73 14.89 612,837 +0.05(+0.34%)
Jul 30, 2015 14.68 14.91 14.65 14.84 583,037 +0.11(+0.75%)
Jul 29, 2015 14.72 14.81 14.55 14.73 652,277 +0.01(+0.07%)
Jul 28, 2015 14.40 14.83 14.10 14.72 1,249,877 +0.44(+3.08%)
Jul 27, 2015 14.20 14.31 14.11 14.28 536,140 -0.03(-0.21%)
Jul 24, 2015 14.40 14.56 14.26 14.31 488,462 -0.16(-1.11%)
Jul 23, 2015 14.76 14.85 14.39 14.47 410,453 -0.26(-1.77%)
Jul 22, 2015 14.61 14.88 14.61 14.73 496,802 +0.10(+0.68%)
Jul 21, 2015 14.76 15.03 14.57 14.63 686,506 -0.13(-0.88%)
Jul 20, 2015 14.78 14.87 14.68 14.76 501,269 -0.04(-0.27%)
Jul 17, 2015 14.99 14.99 14.74 14.80 572,689 -0.21(-1.40%)
Jul 16, 2015 15.05 15.18 14.97 15.01 365,537 -0.02(-0.13%)
Jul 15, 2015 15.01 15.08 14.94 15.03 462,505 +0.04(+0.27%)
Jul 14, 2015 14.91 15.00 14.80 14.99 487,803 +0.05(+0.33%)
Jul 13, 2015 14.92 14.99 14.75 14.94 650,080 +0.13(+0.88%)
Jul 10, 2015 14.60 14.89 14.59 14.81 709,043 +0.34(+2.35%)
Jul 09, 2015 14.49 14.56 14.35 14.47 959,648 +0.20(+1.40%)
Jul 08, 2015 14.22 14.36 14.17 14.27 789,381 -0.09(-0.63%)
Jul 07, 2015 14.37 14.45 14.11 14.36 1,281,058 -0.09(-0.62%)
Jul 06, 2015 14.59 14.59 14.26 14.45 994,663 -0.27(-1.83%)
Jul 02, 2015 15.24 14.72 14.72 14.72 1,355,200 -0.52(-3.41%)
Jul 01, 2015 14.81 15.24 14.75 15.24 4,198,563 +0.54(+3.67%)
Jun 30, 2015 14.73 14.84 14.59 14.70 857,561 +0.07(+0.48%)
Jun 29, 2015 14.87 14.90 14.59 14.63 487,681 -0.37(-2.47%)
Jun 26, 2015 14.86 15.04 14.80 15.00 1,400,708 +0.21(+1.42%)
Jun 25, 2015 14.37 14.79 14.37 14.79 757,423 +0.28(+1.93%)
Jun 24, 2015 14.64 14.71 14.43 14.51 660,469 -0.13(-0.89%)
Jun 23, 2015 14.37 14.66 14.31 14.64 784,347 +0.26(+1.81%)
Jun 22, 2015 14.37 14.43 14.29 14.38 322,802 +0.11(+0.77%)
Jun 19, 2015 14.17 14.31 14.07 14.27 818,324 +0.09(+0.63%)
Jun 18, 2015 14.09 14.24 13.98 14.18 389,118 +0.13(+0.93%)
Jun 17, 2015 14.17 14.27 14.02 14.05 778,686 -0.10(-0.71%)
Jun 16, 2015 13.91 14.15 13.89 14.15 258,899 +0.19(+1.36%)
Jun 15, 2015 13.94 14.12 13.88 13.96 262,117 -0.11(-0.78%)
Jun 12, 2015 14.01 14.15 13.98 14.07 312,712 +0.00(+0.00%)
Jun 11, 2015 14.02 14.07 13.85 14.07 568,270 +0.05(+0.36%)
Jun 10, 2015 13.95 14.06 13.94 14.02 551,024 +0.16(+1.15%)
Jun 09, 2015 13.79 13.93 13.67 13.86 266,369 +0.09(+0.65%)
Jun 08, 2015 13.85 13.95 13.76 13.77 273,745 -0.11(-0.79%)
Jun 05, 2015 13.89 13.95 13.61 13.88 501,307 +0.25(+1.83%)
Jun 04, 2015 13.72 13.78 13.49 13.63 239,657 -0.15(-1.09%)
Jun 03, 2015 13.58 13.81 13.57 13.78 323,255 +0.22(+1.62%)
Jun 02, 2015 13.42 13.70 13.40 13.56 233,250 +0.14(+1.04%)
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.