Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.86 USD -0.06 (-0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.82 12.02 11.71 11.96 195,674 +0.08(+0.67%)
Apr 29, 2014 12.12 12.15 11.85 11.88 152,017 -0.15(-1.25%)
Apr 28, 2014 12.13 12.24 11.94 12.03 137,312 -0.08(-0.66%)
Apr 25, 2014 12.15 12.22 12.00 12.11 214,713 -0.13(-1.06%)
Apr 24, 2014 12.53 12.53 12.20 12.24 126,033 -0.25(-2.00%)
Apr 23, 2014 12.46 12.55 12.41 12.49 133,828 -0.02(-0.16%)
Apr 22, 2014 12.36 12.55 12.34 12.51 218,254 +0.14(+1.13%)
Apr 21, 2014 12.49 12.49 12.33 12.37 123,544 -0.07(-0.56%)
Apr 17, 2014 12.26 12.44 12.44 12.44 136,000 +0.12(+0.97%)
Apr 16, 2014 12.35 12.46 12.25 12.32 402,772 +0.04(+0.33%)
Apr 15, 2014 12.33 12.44 12.15 12.28 241,471 -0.05(-0.41%)
Apr 14, 2014 12.48 12.51 12.18 12.33 339,666 +0.01(+0.08%)
Apr 11, 2014 12.36 12.53 12.30 12.32 503,994 -0.13(-1.04%)
Apr 10, 2014 12.63 12.76 12.42 12.45 346,050 -0.23(-1.81%)
Apr 09, 2014 12.69 12.76 12.49 12.68 150,773 +0.00(+0.00%)
Apr 08, 2014 12.55 12.79 12.47 12.68 286,822 +0.18(+1.44%)
Apr 07, 2014 12.42 12.61 12.39 12.50 296,570 +0.00(+0.00%)
Apr 04, 2014 13.00 13.00 12.48 12.50 266,665 -0.40(-3.10%)
Apr 03, 2014 12.92 12.92 12.83 12.90 127,558 -0.02(-0.15%)
Apr 02, 2014 12.92 12.93 12.70 12.92 310,567 +0.01(+0.08%)
Apr 01, 2014 12.72 12.94 12.58 12.91 203,221 +0.25(+1.97%)
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%)
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.