Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.30 USD -0.15 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.46 12.71 12.46 12.66 301,561 +0.24(+1.93%)
Mar 28, 2014 12.37 12.56 12.34 12.42 397,231 +0.03(+0.24%)
Mar 27, 2014 12.60 12.70 12.35 12.39 318,797 -0.23(-1.82%)
Mar 26, 2014 12.92 12.96 12.62 12.62 290,211 -0.20(-1.56%)
Mar 25, 2014 12.91 12.95 12.81 12.82 163,402 +0.01(+0.08%)
Mar 24, 2014 12.81 12.94 12.74 12.81 247,636 +0.07(+0.55%)
Mar 21, 2014 13.07 13.17 12.72 12.74 583,321 -0.26(-2.00%)
Mar 20, 2014 12.87 13.06 12.86 13.00 76,589 +0.11(+0.85%)
Mar 19, 2014 12.93 12.97 12.77 12.89 93,914 -0.02(-0.15%)
Mar 18, 2014 12.79 13.00 12.73 12.91 197,927 +0.15(+1.18%)
Mar 17, 2014 12.66 12.82 12.64 12.76 258,730 +0.19(+1.51%)
Mar 14, 2014 12.48 12.72 12.46 12.57 208,078 +0.01(+0.08%)
Mar 13, 2014 12.85 12.85 12.49 12.56 235,008 -0.20(-1.57%)
Mar 12, 2014 12.70 12.78 12.52 12.76 215,928 +0.04(+0.31%)
Mar 11, 2014 12.91 12.95 12.66 12.72 161,938 -0.22(-1.70%)
Mar 10, 2014 12.85 12.96 12.79 12.94 286,934 +0.09(+0.70%)
Mar 07, 2014 13.00 13.07 12.80 12.85 156,633 -0.10(-0.77%)
Mar 06, 2014 12.91 13.00 12.75 12.95 397,266 +0.11(+0.86%)
Mar 05, 2014 12.84 12.86 12.64 12.84 300,451 -0.06(-0.47%)
Mar 04, 2014 12.75 13.15 12.75 12.90 621,425 +0.29(+2.30%)
Mar 03, 2014 12.72 12.72 12.40 12.61 196,056 -0.23(-1.79%)
Feb 28, 2014 12.69 12.89 12.65 12.84 426,935 +0.20(+1.58%)
Feb 27, 2014 12.62 12.68 12.50 12.64 314,403 -0.01(-0.08%)
Feb 26, 2014 12.59 12.71 12.50 12.65 338,835 +0.02(+0.16%)
Feb 25, 2014 12.74 12.77 12.56 12.63 305,476 -0.05(-0.39%)
Feb 24, 2014 12.57 12.80 12.49 12.68 461,667 +0.17(+1.36%)
Feb 21, 2014 12.32 12.56 12.30 12.51 376,739 +0.22(+1.79%)
Feb 20, 2014 12.00 12.30 12.00 12.29 238,174 +0.27(+2.25%)
Feb 19, 2014 12.14 12.24 12.00 12.02 372,425 -0.19(-1.56%)
Feb 18, 2014 12.20 12.32 12.11 12.21 127,170 +0.06(+0.49%)
Feb 14, 2014 12.11 12.15 12.15 12.15 118,900 +0.06(+0.50%)
Feb 13, 2014 12.00 12.11 11.94 12.09 143,878 +0.03(+0.25%)
Feb 12, 2014 12.00 12.15 12.00 12.06 160,055 +0.02(+0.17%)
Feb 11, 2014 12.00 12.13 11.96 12.04 239,129 +0.04(+0.33%)
Feb 10, 2014 12.01 12.13 11.95 12.00 245,470 -0.06(-0.50%)
Feb 07, 2014 12.15 12.19 12.00 12.06 220,533 -0.10(-0.82%)
Feb 06, 2014 12.20 12.32 12.10 12.16 299,060 +0.04(+0.33%)
Feb 05, 2014 12.00 12.30 11.73 12.12 329,540 -0.13(-1.06%)
Feb 04, 2014 12.22 12.41 12.19 12.25 245,163 +0.10(+0.82%)
Feb 03, 2014 12.63 12.65 12.06 12.15 378,039 -0.45(-3.57%)
Jan 31, 2014 12.55 12.71 12.51 12.60 266,929 -0.18(-1.41%)
Jan 30, 2014 12.79 12.92 12.69 12.78 184,957 +0.11(+0.87%)
Jan 29, 2014 12.74 12.83 12.57 12.67 222,292 -0.13(-1.02%)
Jan 28, 2014 12.84 12.91 12.71 12.80 229,218 +0.03(+0.23%)
Jan 27, 2014 12.98 13.07 12.76 12.77 157,470 -0.17(-1.31%)
Jan 24, 2014 12.97 13.15 12.85 12.94 251,477 -0.15(-1.15%)
Jan 23, 2014 13.08 13.11 12.97 13.09 248,990 -0.07(-0.53%)
Jan 22, 2014 13.14 13.20 13.03 13.16 89,498 +0.00(+0.00%)
Jan 21, 2014 13.26 13.29 13.08 13.16 129,106 +0.02(+0.15%)
Jan 17, 2014 13.02 13.14 13.14 13.14 283,100 +0.11(+0.84%)
Jan 16, 2014 13.05 13.13 12.94 13.03 182,822 -0.08(-0.61%)
Jan 15, 2014 13.16 13.30 13.05 13.11 204,713 -0.05(-0.38%)
Jan 14, 2014 12.91 13.24 12.89 13.16 263,188 +0.29(+2.25%)
Jan 13, 2014 13.00 13.06 12.80 12.87 264,628 -0.20(-1.53%)
Jan 10, 2014 13.28 13.28 13.00 13.07 226,658 -0.19(-1.43%)
Jan 09, 2014 13.17 13.29 13.12 13.26 197,431 +0.07(+0.53%)
Jan 08, 2014 13.14 13.23 13.05 13.19 259,732 +0.01(+0.08%)
Jan 07, 2014 13.04 13.33 13.04 13.18 147,775 +0.14(+1.07%)
Jan 06, 2014 13.10 13.34 13.00 13.04 182,220 -0.05(-0.38%)
Jan 03, 2014 13.20 13.25 13.00 13.09 212,646 -0.06(-0.46%)
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.