Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

15.98 USD -0.88 (-5.22%)
Official Closing Price Updated: 7:50 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.86 14.97 14.69 14.87 893,385 +0.16(+1.09%)
Sep 29, 2015 14.62 14.74 14.53 14.71 564,143 +0.12(+0.82%)
Sep 28, 2015 14.64 14.71 14.52 14.59 524,639 -0.13(-0.88%)
Sep 25, 2015 14.66 14.79 14.58 14.72 587,797 +0.18(+1.24%)
Sep 24, 2015 14.38 14.55 14.29 14.54 507,143 +0.04(+0.28%)
Sep 23, 2015 14.24 14.52 14.15 14.50 718,794 +0.30(+2.11%)
Sep 22, 2015 14.11 14.29 14.08 14.20 420,732 -0.09(-0.63%)
Sep 21, 2015 14.12 14.34 14.06 14.29 505,826 +0.25(+1.78%)
Sep 18, 2015 14.33 14.40 13.92 14.04 4,155,481 -0.49(-3.37%)
Sep 17, 2015 14.68 14.85 14.45 14.53 1,140,220 -0.19(-1.29%)
Sep 16, 2015 14.71 14.79 14.55 14.72 698,002 +0.01(+0.07%)
Sep 15, 2015 14.56 14.72 14.54 14.71 492,921 +0.20(+1.38%)
Sep 14, 2015 14.45 14.45 14.38 14.51 398,607 +0.06(+0.42%)
Sep 11, 2015 14.24 14.55 14.24 14.45 789,606 +0.14(+0.98%)
Sep 10, 2015 14.15 14.40 14.11 14.31 576,212 +0.13(+0.92%)
Sep 09, 2015 14.41 14.45 14.16 14.18 600,940 -0.10(-0.70%)
Sep 08, 2015 14.24 14.33 14.16 14.28 852,221 +0.22(+1.56%)
Sep 04, 2015 13.81 14.06 14.06 14.06 621,200 +0.07(+0.50%)
Sep 03, 2015 13.82 14.12 13.74 13.99 676,628 +0.19(+1.38%)
Sep 02, 2015 13.77 13.81 13.54 13.80 445,673 +0.22(+1.62%)
Sep 01, 2015 13.79 13.91 13.49 13.58 996,933 -0.45(-3.21%)
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%)
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.