Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

24.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 24.14 25.08 24.14 24.98 2,115,532 +1.08(+4.52%)
Jun 18, 2021 23.83 24.34 23.56 23.90 6,565,404 -0.47(-1.93%)
Jun 17, 2021 26.33 26.42 24.33 24.37 2,666,777 -1.78(-6.81%)
Jun 16, 2021 25.47 26.26 25.05 26.15 1,607,958 +0.47(+1.83%)
Jun 15, 2021 25.24 26.00 25.02 25.68 1,418,447 +0.50(+1.99%)
Jun 14, 2021 25.89 26.31 25.05 25.18 2,291,274 -0.84(-3.23%)
Jun 11, 2021 25.92 26.29 25.74 26.02 1,135,300 +0.25(+0.97%)
Jun 10, 2021 26.56 26.56 25.74 25.77 1,511,323 -0.38(-1.45%)
Jun 09, 2021 26.37 26.40 26.05 26.15 1,004,054 -0.47(-1.77%)
Jun 08, 2021 26.08 26.62 25.71 26.62 1,580,406 +0.25(+0.95%)
Jun 07, 2021 26.29 26.55 26.15 26.37 1,123,432 +0.19(+0.73%)
Jun 04, 2021 26.32 26.38 25.78 26.18 1,840,711 -0.20(-0.76%)
Jun 03, 2021 26.62 26.84 26.37 26.38 1,564,515 -0.30(-1.12%)
Jun 02, 2021 27.12 27.12 26.60 26.68 1,820,750 -0.34(-1.26%)
Jun 01, 2021 26.88 27.22 26.81 27.02 1,547,889 +0.38(+1.43%)
May 28, 2021 26.83 26.83 26.16 26.64 1,671,893 -0.16(-0.60%)
May 27, 2021 26.48 26.83 26.38 26.80 1,459,763 +0.77(+2.96%)
May 26, 2021 25.41 26.05 25.34 26.03 1,323,591 +0.71(+2.80%)
May 25, 2021 26.22 26.55 25.28 25.32 1,803,540 -0.70(-2.69%)
May 24, 2021 26.57 26.57 25.90 26.02 1,673,329 -0.46(-1.74%)
May 21, 2021 26.06 26.56 25.94 26.48 1,473,462 +0.66(+2.56%)
May 20, 2021 26.04 26.08 25.48 25.82 1,548,797 -0.32(-1.22%)
May 19, 2021 25.60 26.18 25.17 26.14 2,283,753 +0.10(+0.38%)
May 18, 2021 26.63 26.78 26.04 26.04 1,684,576 -0.60(-2.25%)
May 17, 2021 26.24 26.68 25.92 26.64 1,536,428 +0.21(+0.79%)
May 14, 2021 26.05 26.52 25.92 26.43 1,651,542 +0.52(+2.01%)
May 13, 2021 24.82 26.07 24.82 25.91 2,575,801 +1.02(+4.10%)
May 12, 2021 26.31 26.41 24.84 24.89 2,569,864 -0.98(-3.79%)
May 11, 2021 25.57 26.24 25.49 25.87 2,096,513 -0.08(-0.31%)
May 10, 2021 26.50 26.74 25.91 25.95 2,106,209 -0.22(-0.84%)
May 07, 2021 25.81 26.22 25.55 26.17 2,307,787 -0.22(-0.83%)
May 06, 2021 26.55 26.69 25.84 26.39 1,454,660 -0.02(-0.08%)
May 05, 2021 26.40 26.55 25.95 26.41 3,988,383 +0.15(+0.57%)
May 04, 2021 25.44 26.27 25.08 26.26 3,113,601 +0.70(+2.74%)
May 03, 2021 25.48 25.81 24.83 25.56 2,516,791 +0.43(+1.71%)
Apr 30, 2021 25.15 25.75 25.00 25.13 4,077,400 -0.28(-1.10%)
Apr 29, 2021 25.48 25.79 25.22 25.41 2,287,986 +0.13(+0.51%)
Apr 28, 2021 25.35 25.66 25.16 25.28 2,472,748 -0.06(-0.24%)
Apr 27, 2021 25.04 25.38 24.82 25.34 2,043,689 +0.37(+1.48%)
Apr 26, 2021 25.12 25.39 24.80 24.97 3,100,129 +0.15(+0.60%)
Apr 23, 2021 23.39 25.01 23.32 24.82 3,556,900 +1.52(+6.52%)
Apr 22, 2021 23.49 23.81 23.07 23.30 2,967,312 -0.15(-0.64%)
Apr 21, 2021 22.63 23.55 22.39 23.45 4,940,117 +0.68(+2.99%)
Apr 20, 2021 24.43 24.50 22.52 22.77 8,238,932 -1.85(-7.51%)
Apr 19, 2021 23.84 25.04 23.80 24.62 9,469,664 +0.79(+3.32%)
Apr 16, 2021 23.79 24.06 23.50 23.83 4,126,000 +0.33(+1.40%)
Apr 15, 2021 23.63 23.64 22.92 23.50 3,679,809 -0.11(-0.47%)
Apr 14, 2021 22.85 23.82 22.84 23.61 4,900,052 +0.86(+3.78%)
Apr 13, 2021 23.24 23.30 22.49 22.75 4,589,957 -0.76(-3.23%)
Apr 12, 2021 23.29 23.85 23.18 23.51 5,887,445 +0.33(+1.42%)
Apr 09, 2021 23.33 23.40 22.95 23.18 3,838,300 +0.08(+0.35%)
Apr 08, 2021 22.95 23.15 22.46 23.10 4,427,223 -0.05(-0.22%)
Apr 07, 2021 23.28 23.50 22.92 23.15 5,465,721 -0.03(-0.13%)
Apr 06, 2021 23.13 23.52 23.05 23.18 4,446,994 +0.00(+0.00%)
Apr 05, 2021 23.67 23.93 22.95 23.18 3,732,943 -0.16(-0.69%)
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.