Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD +0.33 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.52 13.54 13.29 13.51 327,601 -0.05(-0.37%)
May 28, 2015 13.55 13.95 13.30 13.56 469,205 +0.00(+0.00%)
May 27, 2015 13.44 13.57 13.29 13.56 319,144 +0.15(+1.12%)
May 26, 2015 13.50 13.58 13.27 13.41 395,802 -0.10(-0.74%)
May 22, 2015 13.43 13.51 13.51 13.51 323,700 +0.05(+0.37%)
May 21, 2015 13.54 13.60 13.35 13.46 216,171 -0.06(-0.44%)
May 20, 2015 13.63 13.63 13.39 13.52 378,777 -0.11(-0.81%)
May 19, 2015 13.31 13.66 13.24 13.63 415,027 +0.19(+1.41%)
May 18, 2015 13.23 13.47 13.20 13.44 315,951 +0.17(+1.28%)
May 15, 2015 13.43 13.43 13.02 13.27 366,977 -0.16(-1.19%)
May 14, 2015 13.40 13.48 13.29 13.43 337,158 +0.08(+0.60%)
May 13, 2015 13.37 13.44 13.24 13.35 246,500 -0.03(-0.22%)
May 12, 2015 13.33 13.38 13.10 13.38 352,460 +0.01(+0.07%)
May 11, 2015 13.32 13.42 13.29 13.37 370,040 +0.03(+0.22%)
May 08, 2015 13.44 13.44 13.27 13.34 429,999 +0.04(+0.30%)
May 07, 2015 13.10 13.33 12.97 13.30 565,073 +0.11(+0.83%)
May 06, 2015 13.11 13.21 13.05 13.19 628,508 +0.17(+1.31%)
May 05, 2015 13.00 13.20 12.82 13.02 570,482 +0.03(+0.23%)
May 04, 2015 12.97 13.08 12.93 12.99 388,013 +0.02(+0.15%)
May 01, 2015 13.02 13.13 12.90 12.97 544,090 -0.01(-0.08%)
Apr 30, 2015 12.99 13.18 12.95 12.98 658,808 -0.07(-0.54%)
Apr 29, 2015 13.11 13.30 13.04 13.05 372,912 -0.09(-0.68%)
Apr 28, 2015 13.01 13.19 13.00 13.14 272,253 +0.15(+1.15%)
Apr 27, 2015 13.12 13.32 12.94 12.99 311,024 -0.12(-0.92%)
Apr 24, 2015 13.27 13.33 13.07 13.11 279,522 -0.14(-1.06%)
Apr 23, 2015 13.29 13.39 13.21 13.25 154,427 -0.10(-0.75%)
Apr 22, 2015 13.25 13.47 13.10 13.35 293,313 +0.10(+0.75%)
Apr 21, 2015 13.28 13.36 13.18 13.25 278,064 +0.03(+0.23%)
Apr 20, 2015 13.05 13.32 13.03 13.22 399,090 +0.21(+1.61%)
Apr 17, 2015 13.28 13.34 13.00 13.01 543,479 -0.35(-2.62%)
Apr 16, 2015 13.46 13.54 13.33 13.36 310,377 -0.08(-0.60%)
Apr 15, 2015 13.31 13.50 13.20 13.44 551,936 +0.20(+1.51%)
Apr 14, 2015 13.31 13.33 13.12 13.24 319,579 -0.08(-0.60%)
Apr 13, 2015 13.26 13.43 13.20 13.32 455,550 +0.03(+0.23%)
Apr 10, 2015 13.33 13.35 13.21 13.29 330,446 -0.04(-0.30%)
Apr 09, 2015 13.48 13.51 13.18 13.33 373,080 -0.14(-1.04%)
Apr 08, 2015 13.38 13.53 13.37 13.47 339,895 +0.09(+0.67%)
Apr 07, 2015 13.37 13.50 13.32 13.38 237,351 -0.01(-0.07%)
Apr 06, 2015 13.32 13.49 13.20 13.39 317,167 -0.05(-0.37%)
Apr 02, 2015 13.46 13.44 13.44 13.44 345,000 -0.01(-0.07%)
Apr 01, 2015 13.35 13.47 13.24 13.45 306,311 +0.04(+0.30%)
Mar 31, 2015 13.43 13.47 13.31 13.41 433,009 -0.10(-0.74%)
Mar 30, 2015 13.33 13.55 13.29 13.51 496,213 +0.20(+1.50%)
Mar 27, 2015 13.36 13.37 13.16 13.31 386,884 -0.07(-0.52%)
Mar 26, 2015 13.30 13.42 13.13 13.38 411,737 +0.07(+0.53%)
Mar 25, 2015 13.44 13.53 13.28 13.31 550,309 -0.10(-0.75%)
Mar 24, 2015 13.60 13.63 13.39 13.41 461,144 -0.17(-1.25%)
Mar 23, 2015 13.61 13.79 13.57 13.58 438,057 -0.07(-0.51%)
Mar 20, 2015 13.64 13.74 13.49 13.65 2,517,502 +0.15(+1.11%)
Mar 19, 2015 13.56 13.64 13.29 13.50 433,087 -0.10(-0.74%)
Mar 18, 2015 13.64 13.74 13.52 13.60 346,189 -0.05(-0.37%)
Mar 17, 2015 13.50 13.70 13.37 13.65 582,912 +0.10(+0.74%)
Mar 16, 2015 13.80 13.89 13.54 13.55 516,042 -0.15(-1.09%)
Mar 13, 2015 13.78 13.83 13.47 13.70 911,386 -0.07(-0.51%)
Mar 12, 2015 13.55 13.77 13.51 13.77 1,100,307 +0.04(+0.29%)
Mar 11, 2015 13.80 13.87 13.66 13.73 777,980 -0.02(-0.15%)
Mar 10, 2015 13.73 13.85 13.54 13.75 462,928 -0.09(-0.65%)
Mar 09, 2015 13.75 13.85 13.75 13.84 400,519 +0.10(+0.73%)
Mar 06, 2015 13.52 13.86 13.52 13.74 617,316 +0.11(+0.81%)
Mar 05, 2015 13.64 13.70 13.44 13.63 282,180 +0.02(+0.15%)
Mar 04, 2015 13.64 13.71 13.54 13.61 261,341 -0.10(-0.73%)
Mar 03, 2015 13.78 13.84 13.65 13.71 296,043 -0.13(-0.94%)
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.