Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.59 12.67 12.67 12.67 115,300 +0.09(+0.72%)
Aug 28, 2014 12.74 12.74 12.57 12.58 197,835 -0.16(-1.26%)
Aug 27, 2014 12.70 12.75 12.67 12.74 199,067 +0.05(+0.39%)
Aug 26, 2014 12.54 12.74 12.56 12.69 201,555 +0.13(+1.04%)
Aug 25, 2014 12.69 12.69 12.52 12.56 137,329 -0.02(-0.16%)
Aug 22, 2014 12.57 12.66 12.48 12.58 220,192 +0.03(+0.24%)
Aug 21, 2014 12.31 12.57 12.21 12.55 176,463 +0.21(+1.70%)
Aug 20, 2014 12.39 12.39 12.27 12.34 311,352 -0.07(-0.56%)
Aug 19, 2014 12.43 12.49 12.36 12.41 204,661 +0.03(+0.24%)
Aug 18, 2014 12.33 12.44 12.25 12.38 287,104 +0.20(+1.64%)
Aug 15, 2014 12.44 12.44 12.05 12.18 445,752 -0.13(-1.06%)
Aug 14, 2014 12.22 12.36 12.18 12.31 329,588 +0.11(+0.90%)
Aug 13, 2014 12.15 12.22 12.06 12.20 313,082 +0.15(+1.24%)
Aug 12, 2014 12.01 12.11 12.01 12.05 370,604 -0.04(-0.33%)
Aug 11, 2014 12.05 12.21 11.88 12.09 751,327 +0.32(+2.72%)
Aug 08, 2014 11.77 11.84 11.74 11.77 324,632 -0.02(-0.17%)
Aug 07, 2014 12.06 12.06 11.74 11.79 336,770 -0.18(-1.50%)
Aug 06, 2014 11.85 12.04 11.80 11.97 288,276 +0.01(+0.08%)
Aug 05, 2014 11.77 11.97 11.77 11.96 214,025 +0.17(+1.44%)
Aug 04, 2014 11.84 11.89 11.60 11.79 309,566 -0.04(-0.34%)
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.