Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.15 USD -0.77 (-3.36%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.98 17.98 17.98 1,905,621 +0.01(+0.06%)
Dec 30, 2020 17.79 18.21 17.79 17.97 1,905,621 +0.23(+1.30%)
Dec 29, 2020 18.08 18.12 17.63 17.74 1,958,673 -0.30(-1.66%)
Dec 28, 2020 18.16 18.39 17.86 18.04 2,015,800 +0.09(+0.50%)
Dec 24, 2020 18.25 18.39 17.70 17.95 1,714,200 -0.27(-1.48%)
Dec 23, 2020 17.55 18.28 17.48 18.22 2,661,041 +0.97(+5.62%)
Dec 22, 2020 17.56 17.56 17.08 17.25 2,560,564 -0.19(-1.09%)
Dec 21, 2020 17.35 17.58 17.05 17.44 2,426,818 +0.17(+0.98%)
Dec 18, 2020 17.76 17.78 17.06 17.27 4,969,700 -0.43(-2.43%)
Dec 17, 2020 17.95 17.96 17.51 17.70 2,580,720 -0.03(-0.17%)
Dec 16, 2020 17.74 17.80 17.39 17.73 2,162,605 +0.14(+0.80%)
Dec 15, 2020 17.32 17.63 17.10 17.59 2,081,218 +0.44(+2.57%)
Dec 14, 2020 17.43 17.69 17.07 17.15 2,170,829 +0.11(+0.65%)
Dec 11, 2020 16.99 17.38 16.89 17.04 2,102,700 -0.31(-1.79%)
Dec 10, 2020 16.94 17.35 16.84 17.35 2,153,722 +0.15(+0.87%)
Dec 09, 2020 17.37 17.47 17.06 17.20 3,002,548 +0.06(+0.35%)
Dec 08, 2020 16.93 17.38 16.92 17.14 3,142,696 -0.04(-0.23%)
Dec 07, 2020 17.13 17.23 16.70 17.18 3,124,482 -0.16(-0.92%)
Dec 04, 2020 17.08 17.34 16.86 17.34 3,258,800 +0.59(+3.52%)
Dec 03, 2020 16.69 16.91 16.43 16.75 2,458,317 +0.00(+0.00%)
Dec 02, 2020 16.11 16.83 16.07 16.75 2,794,167 +0.47(+2.89%)
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.