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		23.10	23.10	23.10	0	-0.33(-1.40%)
Dec 28, 2017	23.57	23.57	23.34	23.43	1,627,445	-0.05(-0.20%)
Dec 27, 2017	23.62	23.81	23.43	23.48	2,224,521	-0.14(-0.60%)
Dec 26, 2017	23.95	24.09	23.57	23.62	1,148,789	-0.42(-1.76%)
Dec 22, 2017	24.51	24.56	23.95	24.04	1,611,204	-0.38(-1.54%)
Dec 21, 2017	24.18	24.46	24.09	24.42	3,160,075	+0.47(+1.96%)
Dec 20, 2017	24.32	24.32	23.67	23.95	1,405,754	-0.23(-0.97%)
Dec 19, 2017	24.42	24.44	23.97	24.18	2,281,271	-0.09(-0.39%)
Dec 18, 2017	24.09	24.42	24.04	24.28	1,623,194	+0.42(+1.77%)
Dec 15, 2017	23.34	24.11	23.29	23.85	8,326,309	+0.52(+2.21%)
Dec 14, 2017	23.71	23.95	23.24	23.34	2,465,671	-0.42(-1.78%)
Dec 13, 2017	23.71	23.85	23.48	23.76	2,088,386	+0.05(+0.20%)
Dec 12, 2017	23.57	23.78	23.46	23.71	1,872,071	+0.28(+1.20%)
Dec 11, 2017	23.76	23.81	23.29	23.43	1,633,311	-0.28(-1.19%)
Dec 08, 2017	24.18	24.23	23.67	23.71	2,265,611	+0.00(+0.00%)
Dec 07, 2017	24.04	24.30	23.88		2,013,550	+0.00(+0.00%)
Dec 06, 2017	24.32	24.46	23.95	24.09	2,233,272	-0.38(-1.54%)
Dec 05, 2017	24.42	24.89	24.32	24.46	2,780,779	+0.05(+0.19%)
Dec 04, 2017	24.28	24.86	24.23	24.42	3,548,582	+0.66(+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.