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 (%)
Jun 28, 2019	21.18	21.48	21.07	21.28	2,259,100	+0.34(+1.62%)
Jun 27, 2019	20.62	20.94	20.62	20.94	1,251,268	+0.39(+1.90%)
Jun 26, 2019	20.40	20.59	20.28	20.55	2,218,661	+0.28(+1.38%)
Jun 25, 2019	20.24	20.38	19.93	20.27	1,839,491	+0.00(+0.00%)
Jun 24, 2019	20.51	20.64	20.25	20.27	1,247,643	-0.29(-1.41%)
Jun 21, 2019	20.44	20.73	20.44	20.56	2,509,800	+0.04(+0.19%)
Jun 20, 2019	20.51	20.56	20.07	20.52	1,679,691	+0.17(+0.84%)
Jun 19, 2019	20.50	20.74	20.28	20.35	1,652,048	-0.04(-0.20%)
Jun 18, 2019	20.00	20.60	19.95	20.39	1,681,274	+0.37(+1.85%)
Jun 17, 2019	20.33	20.56	19.98	20.02	1,726,810	-0.33(-1.62%)
Jun 14, 2019	20.38	20.48	20.06	20.35	950,900	-0.03(-0.15%)
Jun 13, 2019	20.43	20.65	20.32	20.38	1,351,886	+0.00(+0.00%)
Jun 12, 2019	20.54	20.58	20.02	20.38	3,329,108	-0.18(-0.88%)
Jun 11, 2019	20.70	20.82	20.40	20.56	1,879,927	+0.03(+0.15%)
Jun 10, 2019	20.62	20.85	20.50	20.53	1,968,590	+0.11(+0.54%)
Jun 07, 2019	20.38	20.59	20.33	20.42	1,282,400	-0.12(-0.58%)
Jun 06, 2019	20.41	20.63	20.24	20.54	1,284,010	+0.06(+0.29%)
Jun 05, 2019	20.44	20.59	20.16	20.48	2,568,673	-0.02(-0.10%)
Jun 04, 2019	20.12	20.52	20.10	20.50	2,869,882	+0.70(+3.54%)

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.