Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

24.62 USD +0.79 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.90 25.20 24.75 25.05 1,451,761 +0.20(+0.80%)
Oct 30, 2017 25.35 25.35 24.60 24.85 1,811,404 -0.65(-2.55%)
Oct 27, 2017 25.05 25.60 25.00 25.50 1,517,413 +0.25(+0.99%)
Oct 26, 2017 25.05 25.52 24.65 25.25 3,003,984 +0.30(+1.20%)
Oct 25, 2017 24.90 25.17 24.42 24.95 3,093,659 +0.25(+1.01%)
Oct 24, 2017 24.65 24.90 24.50 24.70 1,747,501 +0.00(+0.00%)
Oct 23, 2017 24.85 24.95 24.60 24.70 1,414,418 -0.10(-0.40%)
Oct 20, 2017 24.80 24.90 24.60 24.80 1,870,767 +0.40(+1.64%)
Oct 19, 2017 24.35 24.65 24.17 24.40 1,630,833 -0.20(-0.81%)
Oct 18, 2017 24.50 24.70 24.33 24.60 1,415,886 +0.35(+1.44%)
Oct 17, 2017 24.60 24.70 24.10 24.25 1,436,614 -0.35(-1.42%)
Oct 16, 2017 24.50 24.73 24.40 24.60 1,337,299 +0.20(+0.82%)
Oct 13, 2017 24.20 24.50 23.90 24.40 2,442,826 +0.00(+0.00%)
Oct 12, 2017 24.90 24.90 24.25 24.40 1,423,438 -0.45(-1.81%)
Oct 11, 2017 24.95 25.00 24.65 24.85 1,119,634 -0.15(-0.60%)
Oct 10, 2017 24.75 25.05 24.60 25.00 1,464,175 +0.30(+1.21%)
Oct 09, 2017 24.60 24.80 24.40 24.70 1,504,679 +0.15(+0.61%)
Oct 06, 2017 24.55 24.65 24.20 24.55 2,126,581 +0.20(+0.82%)
Oct 05, 2017 24.25 24.75 24.05 24.35 1,683,410 +0.25(+1.04%)
Oct 04, 2017 24.65 24.70 24.10 24.10 3,294,277 -0.50(-2.03%)
Oct 03, 2017 25.00 25.00 24.40 24.60 3,380,629 -0.25(-1.01%)
Oct 02, 2017 24.65 24.90 24.15 24.85 3,801,992 +0.20(+0.81%)
Sep 29, 2017 24.70 25.05 24.50 24.65 36,371,325 -0.15(-0.60%)
Sep 28, 2017 24.75 24.85 24.40 24.80 1,865,389 +0.00(+0.00%)
Sep 27, 2017 24.45 25.10 24.25 24.80 2,345,993 +0.70(+2.90%)
Sep 26, 2017 24.05 24.15 23.80 24.10 1,359,128 +0.15(+0.63%)
Sep 25, 2017 23.70 24.08 23.70 23.95 1,199,895 +0.15(+0.63%)
Sep 22, 2017 23.50 23.80 23.40 23.80 833,815 +0.25(+1.06%)
Sep 21, 2017 23.30 23.65 23.30 23.55 615,104 +0.20(+0.86%)
Sep 20, 2017 23.05 23.42 22.90 23.35 1,037,655 +0.30(+1.30%)
Sep 19, 2017 22.90 23.25 22.80 23.05 653,765 +0.10(+0.44%)
Sep 18, 2017 22.50 23.05 22.50 22.95 1,060,547 +0.50(+2.23%)
Sep 15, 2017 22.30 22.60 22.20 22.45 3,958,643 +0.20(+0.90%)
Sep 14, 2017 22.40 22.55 22.15 22.25 1,764,219 -0.15(-0.67%)
Sep 13, 2017 22.15 22.40 22.10 22.40 1,138,926 +0.15(+0.67%)
Sep 12, 2017 22.10 22.25 22.00 22.25 1,244,060 +0.25(+1.14%)
Sep 11, 2017 21.75 22.25 21.70 22.00 1,580,246 +0.70(+3.29%)
Sep 08, 2017 21.15 21.50 21.10 21.30 1,999,326 +0.15(+0.71%)
Sep 07, 2017 21.75 21.80 21.00 21.15 1,861,918 -0.60(-2.76%)
Sep 06, 2017 21.95 22.15 21.62 21.75 1,174,994 -0.15(-0.68%)
Sep 05, 2017 22.40 22.55 21.85 21.90 1,574,544 -0.65(-2.88%)
Sep 01, 2017 22.55 22.75 22.35 22.55 1,372,535 +0.10(+0.45%)
Aug 31, 2017 22.30 22.50 22.20 22.45 2,015,626 +0.20(+0.90%)
Aug 30, 2017 22.25 22.35 22.10 22.25 786,734 +0.05(+0.23%)
Aug 29, 2017 21.90 22.25 21.90 22.20 865,124 -0.05(-0.22%)
Aug 28, 2017 22.55 22.60 22.10 22.25 844,063 -0.30(-1.33%)
Aug 25, 2017 22.35 22.62 22.30 22.55 659,386 +0.25(+1.12%)
Aug 24, 2017 22.35 22.35 22.05 22.30 1,136,398 +0.10(+0.45%)
Aug 23, 2017 22.00 22.40 21.85 22.20 1,044,938 +0.05(+0.23%)
Aug 22, 2017 22.15 22.35 22.05 22.15 929,363 +0.15(+0.68%)
Aug 21, 2017 21.85 22.25 21.80 22.00 1,173,838 +0.10(+0.46%)
Aug 18, 2017 21.75 22.05 21.65 21.90 1,067,800 -0.05(-0.23%)
Aug 17, 2017 22.60 22.70 21.90 21.95 1,871,388 -0.65(-2.88%)
Aug 16, 2017 22.40 22.75 22.40 22.60 1,074,411 +0.30(+1.35%)
Aug 15, 2017 22.90 23.00 22.25 22.30 1,114,168 -0.35(-1.55%)
Aug 14, 2017 22.30 22.75 22.20 22.65 1,388,709 +0.65(+2.95%)
Aug 11, 2017 22.10 22.25 21.80 22.00 1,971,908 -0.20(-0.90%)
Aug 10, 2017 22.20 22.30 21.90 22.20 1,723,164 -0.20(-0.89%)
Aug 09, 2017 22.35 22.50 22.17 22.40 1,528,554 -0.20(-0.88%)
Aug 08, 2017 22.55 23.15 22.45 22.60 986,640 +0.00(+0.00%)
Aug 07, 2017 23.10 23.23 22.55 22.60 884,147 -0.50(-2.16%)
Aug 04, 2017 23.25 23.25 23.00 23.10 1,019,564 +0.05(+0.22%)
Aug 03, 2017 23.00 23.15 22.75 23.05 1,855,747 +0.00(+0.00%)
Aug 02, 2017 23.20 23.20 22.83 23.05 1,169,010 -0.05(-0.22%)
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.