Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.60	24.60	24.60	0	-0.35(-1.40%)
Dec 28, 2017	25.10	25.10	24.85	24.95	1,528,412	-0.05(-0.20%)
Dec 27, 2017	25.15	25.35	24.95	25.00	2,089,155	-0.15(-0.60%)
Dec 26, 2017	25.50	25.65	25.10	25.15	1,078,883	-0.45(-1.76%)
Dec 22, 2017	26.10	26.15	25.50	25.60	1,513,159	-0.40(-1.54%)
Dec 21, 2017	25.75	26.05	25.65	26.00	2,967,778	+0.50(+1.96%)
Dec 20, 2017	25.90	25.90	25.20	25.50	1,320,211	-0.25(-0.97%)
Dec 19, 2017	26.00	26.02	25.52	25.75	2,142,451	-0.10(-0.39%)
Dec 18, 2017	25.65	26.00	25.60	25.85	1,524,420	+0.45(+1.77%)
Dec 15, 2017	24.85	25.68	24.80	25.40	7,819,636	+0.55(+2.21%)
Dec 14, 2017	25.25	25.50	24.75	24.85	2,315,630	-0.45(-1.78%)
Dec 13, 2017	25.25	25.40	25.00	25.30	1,961,304	+0.05(+0.20%)
Dec 12, 2017	25.10	25.32	24.98	25.25	1,758,152	+0.30(+1.20%)
Dec 11, 2017	25.30	25.35	24.80	24.95	1,533,921	-0.30(-1.19%)
Dec 08, 2017	25.75	25.80	25.20	25.25	2,127,744	+0.00(+0.00%)
Dec 07, 2017	25.60	25.88	25.43		1,891,022	+0.00(+0.00%)
Dec 06, 2017	25.90	26.05	25.50	25.65	2,097,373	-0.40(-1.54%)
Dec 05, 2017	26.00	26.50	25.90	26.05	2,611,563	+0.05(+0.19%)
Dec 04, 2017	25.85	26.48	25.80	26.00	3,332,644	+0.70(+2.77%)

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.