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 28, 2018 21.90 22.25 21.80 22.00 2,382,900 +0.00(+0.00%)
Sep 27, 2018 22.10 22.35 21.85 22.00 2,085,927 -0.15(-0.68%)
Sep 26, 2018 22.60 22.75 22.10 22.15 2,779,355 -0.55(-2.42%)
Sep 25, 2018 22.85 22.85 22.55 22.70 1,470,974 -0.05(-0.22%)
Sep 24, 2018 23.05 23.10 22.62 22.75 2,342,949 -0.35(-1.52%)
Sep 21, 2018 23.15 23.25 22.95 23.10 3,349,000 +0.05(+0.22%)
Sep 20, 2018 22.50 23.40 22.50 23.05 2,384,504 +0.65(+2.90%)
Sep 19, 2018 22.05 22.55 22.05 22.40 1,950,049 +0.35(+1.59%)
Sep 18, 2018 22.15 22.21 21.90 22.05 1,178,284 -0.10(-0.45%)
Sep 17, 2018 22.30 22.38 22.00 22.15 1,124,121 -0.05(-0.23%)
Sep 14, 2018 22.15 22.40 21.95 22.20 1,752,000 +0.10(+0.45%)
Sep 13, 2018 22.50 22.65 22.05 22.10 1,677,182 -0.35(-1.56%)
Sep 12, 2018 22.95 23.05 22.35 22.45 1,002,387 -0.50(-2.18%)
Sep 11, 2018 22.90 23.14 22.90 22.95 1,008,712 -0.05(-0.22%)
Sep 10, 2018 23.05 23.30 22.90 23.00 1,051,354 +0.10(+0.44%)
Sep 07, 2018 22.95 23.02 22.70 22.90 912,500 +0.05(+0.22%)
Sep 06, 2018 23.10 23.25 22.80 22.85 1,039,863 -0.20(-0.87%)
Sep 05, 2018 22.95 23.15 22.92 23.05 1,031,119 +0.05(+0.22%)
Sep 04, 2018 22.80 23.27 22.75 23.00 1,251,482 +0.15(+0.66%)
Aug 31, 2018 22.85 22.85 22.85 0 +0.25(+1.11%)
Aug 30, 2018 22.70 22.90 22.58 22.60 787,064 -0.15(-0.66%)
Aug 29, 2018 22.80 22.90 22.50 22.75 989,923 +0.00(+0.00%)
Aug 28, 2018 22.90 22.95 22.60 22.75 1,083,787 -0.10(-0.44%)
Aug 27, 2018 23.00 23.35 22.85 22.85 1,118,217 -0.05(-0.22%)
Aug 24, 2018 22.85 23.08 22.70 22.90 1,779,900 +0.00(+0.00%)
Aug 23, 2018 22.80 22.90 22.48 22.90 1,272,499 +0.10(+0.44%)
Aug 22, 2018 22.95 23.00 22.70 22.80 1,080,552 -0.20(-0.87%)
Aug 21, 2018 22.65 23.20 22.65 23.00 1,332,629 +0.35(+1.55%)
Aug 20, 2018 22.70 22.90 22.35 22.65 1,312,735 -0.05(-0.22%)
Aug 17, 2018 22.50 22.80 22.35 22.70 1,489,400 +0.15(+0.67%)
Aug 16, 2018 22.10 22.65 22.10 22.55 1,129,454 +0.50(+2.27%)
Aug 15, 2018 22.15 22.30 21.85 22.05 1,027,558 -0.15(-0.68%)
Aug 14, 2018 21.90 22.33 21.80 22.20 1,654,580 +0.40(+1.83%)
Aug 13, 2018 22.05 22.17 21.80 21.80 1,646,921 -0.30(-1.36%)
Aug 10, 2018 22.00 22.17 21.77 22.10 1,216,300 -0.05(-0.23%)
Aug 09, 2018 22.35 22.58 22.12 22.15 839,347 -0.25(-1.12%)
Aug 08, 2018 22.15 22.45 22.05 22.40 871,961 +0.25(+1.13%)
Aug 07, 2018 22.15 22.60 22.10 22.15 1,941,219 +0.05(+0.23%)
Aug 06, 2018 21.90 22.25 21.80 22.10 1,521,632 +0.15(+0.68%)
Aug 03, 2018 22.40 22.48 21.75 21.95 1,480,100 -0.55(-2.44%)
Aug 02, 2018 22.10 22.55 22.05 22.50 1,011,194 +0.25(+1.12%)
Aug 01, 2018 22.35 22.48 21.95 22.25 2,173,563 +0.05(+0.23%)
Jul 31, 2018 22.50 22.55 22.00 22.20 2,675,454 -0.40(-1.77%)
Jul 30, 2018 22.70 22.90 22.60 22.60 1,003,132 -0.15(-0.66%)
Jul 27, 2018 22.85 22.90 22.55 22.75 1,289,600 +0.00(+0.00%)
Jul 26, 2018 22.80 23.15 22.70 22.75 1,663,275 +0.05(+0.22%)
Jul 25, 2018 23.20 23.25 22.65 22.70 2,403,510 -0.30(-1.30%)
Jul 24, 2018 23.30 23.30 22.75 23.00 2,039,429 -0.35(-1.50%)
Jul 23, 2018 23.05 23.50 23.05 23.35 1,018,459 +0.25(+1.08%)
Jul 20, 2018 23.20 23.30 22.98 23.10 1,490,305 -0.05(-0.22%)
Jul 19, 2018 23.20 23.23 22.83 23.15 1,516,919 -0.05(-0.22%)
Jul 18, 2018 23.00 23.33 22.90 23.20 1,187,101 +0.15(+0.65%)
Jul 17, 2018 23.00 23.17 22.90 23.05 917,406 +0.05(+0.22%)
Jul 16, 2018 23.05 23.12 22.85 23.00 1,307,162 +0.10(+0.44%)
Jul 13, 2018 23.15 23.27 22.90 22.90 1,400,495 -0.30(-1.29%)
Jul 12, 2018 23.90 23.90 22.95 23.20 1,635,436 -0.55(-2.32%)
Jul 11, 2018 23.70 23.90 23.55 23.75 1,709,373 -0.05(-0.21%)
Jul 10, 2018 24.65 24.65 23.75 23.80 1,689,794 -0.65(-2.66%)
Jul 09, 2018 24.25 24.60 24.10 24.45 1,724,878 +0.35(+1.45%)
Jul 06, 2018 23.75 24.30 23.58 24.10 1,413,059 +0.30(+1.26%)
Jul 05, 2018 23.95 23.95 23.50 23.80 1,195,743 +0.05(+0.21%)
Jul 03, 2018 23.75 23.75 23.75 0 -0.10(-0.42%)
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.