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 (%)
Apr 28, 2017	23.80	23.93	23.25	23.25	1,829,867	-0.45(-1.90%)
Apr 27, 2017	24.25	24.50	23.70	23.70	1,685,243	-0.40(-1.66%)
Apr 26, 2017	23.80	24.20	23.45	24.10	1,691,336	+0.30(+1.26%)
Apr 25, 2017	24.00	24.15	23.75	23.80	945,749	+0.05(+0.21%)
Apr 24, 2017	24.00	24.15	23.65	23.75	1,388,246	+0.35(+1.50%)
Apr 21, 2017	23.35	23.50	23.15	23.40	986,557	-0.05(-0.21%)
Apr 20, 2017	23.05	23.50	22.88	23.45	1,552,560	+0.55(+2.40%)
Apr 19, 2017	22.80	23.07	22.70	22.90	2,351,129	+0.40(+1.78%)
Apr 18, 2017	22.35	22.62	22.25	22.50	1,785,866	-0.05(-0.22%)
Apr 17, 2017	22.40	22.65	22.20	22.55	1,901,766	+0.20(+0.89%)
Apr 13, 2017	22.70	22.95	22.25	22.35	1,960,849	-0.50(-2.19%)
Apr 12, 2017	23.15	23.25	22.70	22.85	856,566	-0.35(-1.51%)
Apr 11, 2017	22.75	23.30	22.65	23.20	1,386,083	+0.25(+1.09%)
Apr 10, 2017	23.10	23.30	22.80	22.95	891,220	-0.10(-0.43%)
Apr 07, 2017	22.90	23.20	22.80	23.05	1,433,835	-0.15(-0.65%)
Apr 06, 2017	23.05	23.32	22.85	23.20	1,042,370	+0.20(+0.87%)
Apr 05, 2017	23.60	23.75	22.95	23.00	1,422,607	-0.40(-1.71%)
Apr 04, 2017	23.20	23.55	23.15	23.40	1,100,791	+0.15(+0.65%)

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.