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 (%)
Sep 30, 2020 10.41 10.75 10.33 10.52 2,234,444 +0.19(+1.84%)
Sep 29, 2020 10.56 10.60 10.11 10.33 3,096,483 -0.29(-2.73%)
Sep 28, 2020 10.63 10.79 10.56 10.62 2,833,096 +0.31(+3.01%)
Sep 25, 2020 10.15 10.42 10.05 10.31 2,472,100 +0.12(+1.18%)
Sep 24, 2020 10.00 10.39 9.830 10.19 3,732,566 +0.18(+1.80%)
Sep 23, 2020 10.33 10.64 9.945 10.01 3,403,908 -0.27(-2.63%)
Sep 22, 2020 10.53 10.79 10.14 10.28 3,054,860 -0.24(-2.28%)
Sep 21, 2020 10.76 11.04 10.47 10.52 4,170,593 -0.69(-6.16%)
Sep 18, 2020 11.56 11.61 11.16 11.21 6,029,900 -0.32(-2.78%)
Sep 17, 2020 11.21 11.58 11.05 11.53 2,544,839 +0.10(+0.87%)
Sep 16, 2020 11.28 11.64 10.95 11.43 3,621,713 +0.21(+1.87%)
Sep 15, 2020 11.52 11.60 11.19 11.22 2,018,989 -0.36(-3.11%)
Sep 14, 2020 11.23 11.70 11.10 11.58 2,882,042 +0.57(+5.18%)
Sep 11, 2020 10.74 11.04 10.53 11.01 3,771,100 +0.22(+2.04%)
Sep 10, 2020 11.15 11.35 10.78 10.79 2,967,158 -0.29(-2.62%)
Sep 09, 2020 11.29 11.44 11.06 11.08 2,984,461 -0.13(-1.16%)
Sep 08, 2020 11.87 11.97 11.20 11.21 3,143,352 -0.97(-7.96%)
Sep 04, 2020 12.13 12.41 11.87 12.18 3,381,900 +0.44(+3.75%)
Sep 03, 2020 11.88 12.49 11.70 11.74 3,567,200 +0.01(+0.09%)
Sep 02, 2020 11.58 11.79 11.45 11.73 1,777,573 +0.11(+0.95%)
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.