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 28, 2017 23.80 23.92 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 23.08 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 23.33 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%)
Apr 03, 2017 23.75 23.80 23.12 23.25 1,811,347 -0.45(-1.90%)
Mar 31, 2017 24.05 24.05 23.65 23.70 1,490,484 -0.40(-1.66%)
Mar 30, 2017 23.50 24.20 23.35 24.10 1,851,651 +0.65(+2.77%)
Mar 29, 2017 23.55 23.75 23.30 23.45 914,377 -0.20(-0.85%)
Mar 28, 2017 23.35 23.77 23.15 23.65 1,141,105 +0.20(+0.85%)
Mar 27, 2017 23.05 23.55 22.80 23.45 1,880,598 -0.15(-0.64%)
Mar 24, 2017 23.50 23.75 23.38 23.60 2,403,769 +0.20(+0.85%)
Mar 23, 2017 22.60 23.50 22.55 23.40 2,866,305 +0.65(+2.86%)
Mar 22, 2017 22.75 23.05 22.35 22.75 1,884,513 -0.25(-1.09%)
Mar 21, 2017 24.35 24.35 22.90 23.00 3,583,407 -1.05(-4.37%)
Mar 20, 2017 24.70 24.70 24.05 24.05 1,820,280 -0.65(-2.63%)
Mar 17, 2017 24.50 24.75 24.25 24.70 5,784,472 +0.25(+1.02%)
Mar 16, 2017 24.40 24.60 24.15 24.45 2,325,239 +0.30(+1.24%)
Mar 15, 2017 24.75 24.85 24.00 24.15 1,776,400 -0.45(-1.83%)
Mar 14, 2017 24.60 24.70 24.30 24.60 1,536,122 -0.10(-0.40%)
Mar 13, 2017 24.65 25.15 24.60 24.70 2,072,543 +0.00(+0.00%)
Mar 10, 2017 25.15 25.30 24.50 24.70 3,895,729 -0.20(-0.80%)
Mar 09, 2017 24.75 25.15 24.75 24.90 2,733,988 +0.20(+0.81%)
Mar 08, 2017 24.20 25.10 24.00 24.70 5,656,454 +0.85(+3.56%)
Mar 07, 2017 24.25 24.60 23.65 23.85 8,636,223 -1.20(-4.79%)
Mar 06, 2017 24.95 25.20 24.70 25.05 609,315 -0.10(-0.40%)
Mar 03, 2017 24.85 25.20 24.70 25.15 873,018 +0.35(+1.41%)
Mar 02, 2017 25.75 25.75 24.75 24.80 811,726 -0.90(-3.50%)
Mar 01, 2017 25.45 25.85 25.25 25.70 1,115,448 +0.95(+3.84%)
Feb 28, 2017 24.80 24.95 24.55 24.75 791,596 -0.20(-0.80%)
Feb 27, 2017 24.85 25.05 24.70 24.95 518,486 +0.15(+0.60%)
Feb 24, 2017 24.40 24.88 24.35 24.80 567,887 -0.10(-0.40%)
Feb 23, 2017 24.85 25.15 24.45 24.90 878,768 +0.00(+0.00%)
Feb 22, 2017 24.90 25.00 24.75 24.90 764,464 -0.05(-0.20%)
Feb 21, 2017 25.25 25.40 24.90 24.95 684,814 -0.15(-0.60%)
Feb 17, 2017 25.10 25.10 25.10 0 +0.05(+0.20%)
Feb 16, 2017 25.05 25.10 24.73 25.05 971,200 +0.00(+0.00%)
Feb 15, 2017 24.40 25.10 24.20 25.05 1,335,194 +0.75(+3.09%)
Feb 14, 2017 24.10 24.42 23.90 24.30 1,226,455 +0.20(+0.83%)
Feb 13, 2017 24.05 24.35 23.92 24.10 954,353 +0.20(+0.84%)
Feb 10, 2017 24.05 24.15 23.75 23.90 418,183 -0.05(-0.21%)
Feb 09, 2017 23.25 23.95 23.15 23.95 981,061 +0.70(+3.01%)
Feb 08, 2017 23.50 23.50 23.00 23.25 853,001 -0.40(-1.69%)
Feb 07, 2017 23.80 23.90 23.50 23.65 814,587 +0.00(+0.00%)
Feb 06, 2017 23.70 24.00 23.50 23.65 457,960 -0.25(-1.05%)
Feb 03, 2017 23.45 24.10 23.30 23.90 679,913 +0.80(+3.46%)
Feb 02, 2017 23.20 23.45 22.92 23.10 904,606 -0.40(-1.70%)
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.