Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.61 16.84 15.96 15.98 4,029,707 -0.88(-5.22%)
Nov 27, 2020 16.87 17.05 16.52 16.86 2,796,500 -0.06(-0.35%)
Nov 25, 2020 16.79 16.97 16.54 16.92 2,911,700 -0.19(-1.11%)
Nov 24, 2020 16.73 17.12 16.70 17.11 2,926,179 +0.86(+5.29%)
Nov 23, 2020 16.19 16.46 15.92 16.25 2,958,765 +0.48(+3.04%)
Nov 20, 2020 15.74 15.85 15.49 15.77 2,442,800 -0.16(-1.00%)
Nov 19, 2020 15.61 15.96 15.41 15.93 4,060,365 +0.21(+1.34%)
Nov 18, 2020 16.18 16.34 15.71 15.72 2,998,885 -0.30(-1.87%)
Nov 17, 2020 15.82 16.05 15.44 16.02 3,127,692 -0.19(-1.17%)
Nov 16, 2020 16.09 16.21 15.66 16.21 4,337,072 +0.74(+4.78%)
Nov 13, 2020 15.39 15.63 15.26 15.47 2,564,100 +0.37(+2.45%)
Nov 12, 2020 15.02 15.35 14.81 15.10 3,087,732 -0.36(-2.33%)
Nov 11, 2020 16.00 16.05 15.34 15.46 4,629,251 -0.50(-3.13%)
Nov 10, 2020 16.39 16.59 15.94 15.96 4,365,943 -0.24(-1.48%)
Nov 09, 2020 15.23 16.76 14.94 16.20 5,329,117 +2.87(+21.53%)
Nov 06, 2020 13.77 13.79 13.29 13.33 2,470,500 -0.33(-2.42%)
Nov 05, 2020 12.98 13.79 12.98 13.66 2,515,755 +0.82(+6.39%)
Nov 04, 2020 13.55 13.70 12.84 12.84 3,736,302 -1.30(-9.19%)
Nov 03, 2020 14.04 14.24 13.86 14.14 2,926,430 +0.45(+3.29%)
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.