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 (%)
Apr 30, 2019 21.51 21.61 21.25 21.42 1,570,524 -0.02(-0.09%)
Apr 29, 2019 21.10 21.57 21.00 21.44 2,512,354 +0.45(+2.14%)
Apr 26, 2019 20.97 21.10 20.70 20.99 2,516,700 +0.11(+0.53%)
Apr 25, 2019 20.52 21.15 20.52 20.88 3,463,164 +0.27(+1.31%)
Apr 24, 2019 20.39 20.76 20.18 20.61 3,371,343 +0.20(+0.98%)
Apr 23, 2019 19.94 20.43 19.79 20.41 2,612,201 +0.43(+2.15%)
Apr 22, 2019 20.22 20.34 19.85 19.98 1,240,182 -0.27(-1.33%)
Apr 18, 2019 20.37 20.49 20.12 20.25 2,121,900 -0.19(-0.93%)
Apr 17, 2019 20.92 20.95 20.33 20.44 3,271,710 -0.33(-1.59%)
Apr 16, 2019 20.45 20.81 20.33 20.77 1,570,847 +0.47(+2.32%)
Apr 15, 2019 20.64 20.71 20.27 20.30 1,064,365 -0.38(-1.84%)
Apr 12, 2019 20.40 20.73 20.12 20.68 2,024,200 +0.57(+2.83%)
Apr 11, 2019 19.95 20.21 19.83 20.11 2,269,248 +0.23(+1.16%)
Apr 10, 2019 19.69 19.90 19.49 19.88 1,037,846 +0.19(+0.96%)
Apr 09, 2019 19.97 20.04 19.64 19.69 1,526,484 -0.39(-1.94%)
Apr 08, 2019 19.96 20.17 19.91 20.08 2,388,557 -0.01(-0.05%)
Apr 05, 2019 19.95 20.09 19.77 20.09 2,321,400 +0.16(+0.80%)
Apr 04, 2019 19.60 20.01 19.60 19.93 1,513,772 +0.31(+1.58%)
Apr 03, 2019 19.66 19.85 19.53 19.62 2,271,248 +0.18(+0.93%)
Apr 02, 2019 19.31 19.63 19.15 19.44 1,936,603 +0.05(+0.26%)
Apr 01, 2019 18.83 19.44 18.78 19.39 2,560,648 +0.76(+4.08%)
Mar 29, 2019 19.00 19.00 18.51 18.63 3,409,300 -0.16(-0.85%)
Mar 28, 2019 18.47 18.81 18.37 18.79 2,393,308 +0.40(+2.18%)
Mar 27, 2019 18.15 18.48 18.11 18.39 2,461,811 +0.19(+1.04%)
Mar 26, 2019 17.96 18.24 17.80 18.20 3,057,302 +0.41(+2.30%)
Mar 25, 2019 17.69 17.94 17.57 17.79 3,554,391 +0.07(+0.40%)
Mar 22, 2019 18.70 18.79 17.61 17.72 4,275,400 -1.26(-6.64%)
Mar 21, 2019 19.08 19.50 18.93 18.98 2,416,296 -0.32(-1.66%)
Mar 20, 2019 19.75 19.96 19.28 19.30 2,400,930 -0.56(-2.82%)
Mar 19, 2019 20.39 20.39 19.76 19.86 3,212,945 -0.39(-1.93%)
Mar 18, 2019 20.00 20.27 19.96 20.25 3,548,620 +0.34(+1.71%)
Mar 15, 2019 19.73 20.08 19.65 19.91 5,646,400 +0.24(+1.22%)
Mar 14, 2019 19.65 19.72 19.53 19.67 1,644,911 +0.04(+0.20%)
Mar 13, 2019 19.43 19.67 19.35 19.63 3,184,372 +0.34(+1.76%)
Mar 12, 2019 19.38 19.53 19.20 19.29 2,254,536 -0.01(-0.05%)
Mar 11, 2019 19.17 19.37 19.14 19.30 2,346,562 +0.22(+1.15%)
Mar 08, 2019 19.01 19.25 18.91 19.08 1,747,300 -0.13(-0.68%)
Mar 07, 2019 19.51 19.58 19.13 19.21 1,915,669 -0.46(-2.34%)
Mar 06, 2019 20.15 20.21 19.63 19.67 1,406,581 -0.53(-2.62%)
Mar 05, 2019 20.22 20.28 19.92 20.20 2,436,584 -0.03(-0.15%)
Mar 04, 2019 20.33 20.52 20.04 20.23 1,556,063 -0.13(-0.64%)
Mar 01, 2019 20.44 20.65 20.17 20.36 1,227,200 +0.03(+0.15%)
Feb 28, 2019 20.37 20.44 20.25 20.33 1,316,281 -0.01(-0.05%)
Feb 27, 2019 20.24 20.46 20.10 20.34 1,134,791 +0.12(+0.59%)
Feb 26, 2019 20.29 20.50 20.13 20.22 2,094,311 -0.22(-1.08%)
Feb 25, 2019 20.76 20.82 20.38 20.44 3,313,916 -0.14(-0.68%)
Feb 22, 2019 20.60 20.69 20.38 20.58 1,421,000 -0.04(-0.19%)
Feb 21, 2019 20.74 20.78 20.38 20.62 1,475,672 -0.10(-0.48%)
Feb 20, 2019 20.63 20.80 20.29 20.72 1,895,966 +0.12(+0.58%)
Feb 19, 2019 20.06 20.64 20.00 20.60 2,159,659 +0.38(+1.88%)
Feb 15, 2019 19.99 20.32 19.93 20.22 1,336,800 +0.46(+2.33%)
Feb 14, 2019 19.88 20.05 19.76 19.76 1,798,904 -0.42(-2.08%)
Feb 13, 2019 20.12 20.30 19.99 20.18 1,441,853 +0.08(+0.40%)
Feb 12, 2019 20.08 20.28 20.02 20.10 1,322,123 +0.19(+0.95%)
Feb 11, 2019 19.75 19.91 19.66 19.91 1,980,628 +0.23(+1.17%)
Feb 08, 2019 19.60 19.75 19.40 19.68 2,210,200 -0.03(-0.15%)
Feb 07, 2019 19.89 20.30 19.52 19.71 4,174,711 +0.08(+0.41%)
Feb 06, 2019 19.65 19.77 19.53 19.63 1,744,965 -0.04(-0.20%)
Feb 05, 2019 19.71 19.74 19.38 19.67 3,509,911 +0.04(+0.20%)
Feb 04, 2019 19.40 19.64 19.24 19.63 1,577,700 +0.21(+1.08%)
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.