Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.29 USD +0.31 (+1.94%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.00 12.05 11.66 11.67 2,087,063 -0.36(-2.99%)
Aug 28, 2020 12.09 12.10 11.86 12.03 1,740,500 +0.10(+0.84%)
Aug 27, 2020 11.82 12.24 11.78 11.93 2,291,849 +0.16(+1.36%)
Aug 26, 2020 12.11 12.13 11.69 11.77 1,875,598 -0.37(-3.05%)
Aug 25, 2020 12.39 12.58 11.97 12.14 2,368,041 -0.03(-0.25%)
Aug 24, 2020 11.57 12.29 11.44 12.17 2,182,187 +0.73(+6.38%)
Aug 21, 2020 11.49 11.66 11.35 11.44 2,149,400 -0.13(-1.12%)
Aug 20, 2020 11.72 11.77 11.43 11.57 2,725,461 -0.40(-3.34%)
Aug 19, 2020 11.70 12.13 11.65 11.97 2,735,724 +0.24(+2.05%)
Aug 18, 2020 12.22 12.22 11.69 11.73 1,665,460 -0.50(-4.09%)
Aug 17, 2020 12.59 12.59 12.15 12.23 2,332,416 -0.47(-3.70%)
Aug 14, 2020 12.38 12.87 12.22 12.70 1,542,400 +0.21(+1.68%)
Aug 13, 2020 12.47 12.73 12.41 12.49 2,004,656 -0.23(-1.81%)
Aug 12, 2020 13.28 13.30 12.43 12.72 1,836,748 -0.18(-1.40%)
Aug 11, 2020 12.99 13.35 12.80 12.90 3,414,855 +0.34(+2.71%)
Aug 10, 2020 12.33 12.80 12.27 12.56 2,201,700 +0.31(+2.53%)
Aug 07, 2020 11.41 12.27 11.33 12.25 2,291,800 +0.75(+6.52%)
Aug 06, 2020 11.49 11.66 11.31 11.50 1,842,787 -0.02(-0.17%)
Aug 05, 2020 11.42 11.65 11.30 11.52 1,659,792 +0.30(+2.67%)
Aug 04, 2020 11.13 11.28 11.04 11.22 1,891,274 +0.03(+0.27%)
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.