Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.55 22.55 22.55 0 +0.20(+0.89%)
Mar 28, 2018 22.25 22.52 21.95 22.35 2,539,067 +0.10(+0.45%)
Mar 27, 2018 22.95 23.10 22.12 22.25 2,617,204 -0.75(-3.26%)
Mar 26, 2018 22.65 23.05 22.35 23.00 2,589,750 +0.70(+3.14%)
Mar 23, 2018 23.40 23.55 22.30 22.30 2,487,840 -1.10(-4.70%)
Mar 22, 2018 24.20 24.33 23.40 23.40 2,419,763 -1.10(-4.49%)
Mar 21, 2018 24.40 24.77 24.10 24.50 1,513,241 +0.20(+0.82%)
Mar 20, 2018 24.60 24.85 24.25 24.30 1,469,254 -0.30(-1.22%)
Mar 19, 2018 25.00 25.05 24.27 24.60 1,789,012 -0.45(-1.80%)
Mar 16, 2018 25.00 25.38 24.80 25.05 5,189,498 +0.15(+0.60%)
Mar 15, 2018 24.90 24.98 24.65 24.90 1,437,169 +0.20(+0.81%)
Mar 14, 2018 25.40 25.45 24.70 24.70 1,209,501 -0.60(-2.37%)
Mar 13, 2018 25.75 25.77 25.20 25.30 1,970,765 -0.35(-1.36%)
Mar 12, 2018 25.35 25.75 25.30 25.65 1,781,465 +0.25(+0.98%)
Mar 09, 2018 25.20 25.50 25.02 25.40 1,104,942 +0.45(+1.80%)
Mar 08, 2018 25.50 25.55 24.65 24.95 1,299,273 -0.35(-1.38%)
Mar 07, 2018 25.60 25.30 3,100,249 +0.35(+1.40%)
Mar 06, 2018 24.50 25.40 24.40 24.95 3,629,189 +0.70(+2.89%)
Mar 05, 2018 23.60 24.45 23.35 24.25 1,591,701 +0.45(+1.89%)
Mar 02, 2018 23.20 23.90 22.80 23.80 1,503,906 +0.55(+2.37%)
Mar 01, 2018 23.20 23.55 23.05 23.25 1,601,829 +0.00(+0.00%)
Feb 28, 2018 23.70 23.95 23.20 23.25 1,603,065 -0.30(-1.27%)
Feb 27, 2018 24.20 24.40 23.55 23.55 1,270,582 -0.65(-2.69%)
Feb 26, 2018 24.10 24.20 23.75 24.20 703,508 +0.10(+0.41%)
Feb 23, 2018 23.90 24.17 23.70 24.10 1,141,362 +0.20(+0.84%)
Feb 22, 2018 23.80 23.90 1,732,667 -0.45(-1.85%)
Feb 21, 2018 24.05 24.70 24.05 24.35 1,321,921 +0.25(+1.04%)
Feb 20, 2018 24.20 24.48 23.98 24.10 1,355,206 -0.15(-0.62%)
Feb 16, 2018 24.25 24.25 24.25 0 +0.35(+1.46%)
Feb 15, 2018 23.90 24.08 23.90 23.90 1,162,565 +0.20(+0.84%)
Feb 14, 2018 23.10 23.80 23.05 23.70 1,814,781 +0.50(+2.16%)
Feb 13, 2018 23.05 23.33 22.88 23.20 1,483,676 +0.05(+0.22%)
Feb 12, 2018 23.20 23.60 22.95 23.15 2,368,882 +0.05(+0.22%)
Feb 09, 2018 22.85 23.27 22.20 23.10 3,407,930 +0.45(+1.99%)
Feb 08, 2018 23.85 23.85 22.65 22.65 2,567,356 -1.15(-4.83%)
Feb 07, 2018 23.60 23.95 23.45 23.80 2,286,108 +0.20(+0.85%)
Feb 06, 2018 23.00 23.75 22.65 23.60 4,161,153 -0.40(-1.67%)
Feb 05, 2018 24.60 24.98 23.60 24.00 2,904,372 -1.00(-4.00%)
Feb 02, 2018 25.35 25.55 24.88 25.00 2,116,203 -0.30(-1.19%)
Feb 01, 2018 24.75 25.35 24.60 25.30 1,636,242 +0.55(+2.22%)
Jan 31, 2018 25.00 25.25 24.70 24.75 2,092,869 -0.20(-0.80%)
Jan 30, 2018 25.10 25.23 24.88 24.95 1,651,584 -0.25(-0.99%)
Jan 29, 2018 25.40 25.55 25.15 25.20 1,763,766 -0.20(-0.79%)
Jan 26, 2018 25.45 25.50 25.00 25.40 1,863,481 -0.15(-0.59%)
Jan 25, 2018 25.85 25.90 25.30 25.55 2,278,011 -0.40(-1.54%)
Jan 24, 2018 26.35 26.35 25.65 25.95 3,376,430 -0.30(-1.14%)
Jan 23, 2018 26.20 26.40 25.75 26.25 1,580,632 +0.05(+0.19%)
Jan 22, 2018 26.20 26.30 26.05 26.20 1,343,127 -0.05(-0.19%)
Jan 19, 2018 25.60 26.25 25.60 26.25 2,146,720 +0.60(+2.34%)
Jan 18, 2018 25.80 26.00 25.65 25.65 2,188,892 -0.15(-0.58%)
Jan 17, 2018 25.70 25.85 25.42 25.80 1,372,733 +0.10(+0.39%)
Jan 16, 2018 26.05 26.15 25.48 25.70 1,581,082 -0.25(-0.96%)
Jan 12, 2018 25.95 25.95 25.95 0 -0.05(-0.19%)
Jan 11, 2018 25.70 26.00 25.60 26.00 1,091,765 +0.40(+1.56%)
Jan 10, 2018 25.90 25.15 25.60 1,809,966 +0.35(+1.39%)
Jan 09, 2018 25.10 25.48 25.02 25.25 1,203,616 +0.15(+0.60%)
Jan 08, 2018 25.10 25.15 24.85 25.10 1,193,647 -0.10(-0.40%)
Jan 05, 2018 25.20 25.27 24.95 25.20 1,842,777 +0.25(+1.00%)
Jan 04, 2018 24.70 25.15 24.58 24.95 2,590,191 +0.50(+2.04%)
Jan 03, 2018 24.40 24.60 24.20 24.45 2,464,709 +0.05(+0.20%)
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.