Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.77 USD -1.85 (-7.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.52 13.54 13.29 13.51 327,601 -0.05(-0.37%)
May 28, 2015 13.55 13.95 13.30 13.56 469,205 +0.00(+0.00%)
May 27, 2015 13.44 13.57 13.29 13.56 319,144 +0.15(+1.12%)
May 26, 2015 13.50 13.58 13.27 13.41 395,802 -0.10(-0.74%)
May 22, 2015 13.43 13.51 13.51 13.51 323,700 +0.05(+0.37%)
May 21, 2015 13.54 13.60 13.35 13.46 216,171 -0.06(-0.44%)
May 20, 2015 13.63 13.63 13.39 13.52 378,777 -0.11(-0.81%)
May 19, 2015 13.31 13.66 13.24 13.63 415,027 +0.19(+1.41%)
May 18, 2015 13.23 13.47 13.20 13.44 315,951 +0.17(+1.28%)
May 15, 2015 13.43 13.43 13.02 13.27 366,977 -0.16(-1.19%)
May 14, 2015 13.40 13.48 13.29 13.43 337,158 +0.08(+0.60%)
May 13, 2015 13.37 13.44 13.24 13.35 246,500 -0.03(-0.22%)
May 12, 2015 13.33 13.38 13.10 13.38 352,460 +0.01(+0.07%)
May 11, 2015 13.32 13.42 13.29 13.37 370,040 +0.03(+0.22%)
May 08, 2015 13.44 13.44 13.27 13.34 429,999 +0.04(+0.30%)
May 07, 2015 13.10 13.33 12.97 13.30 565,073 +0.11(+0.83%)
May 06, 2015 13.11 13.21 13.05 13.19 628,508 +0.17(+1.31%)
May 05, 2015 13.00 13.20 12.82 13.02 570,482 +0.03(+0.23%)
May 04, 2015 12.97 13.08 12.93 12.99 388,013 +0.02(+0.15%)
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.