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 (%)
May 28, 2021	26.83	26.83	26.16	26.64	1,671,893	-0.16(-0.60%)
May 27, 2021	26.48	26.82	26.38	26.80	1,459,763	+0.77(+2.96%)
May 26, 2021	25.41	26.05	25.34	26.03	1,323,591	+0.71(+2.80%)
May 25, 2021	26.22	26.55	25.28	25.32	1,803,540	-0.70(-2.69%)
May 24, 2021	26.57	26.57	25.90	26.02	1,673,329	-0.46(-1.74%)
May 21, 2021	26.06	26.56	25.94	26.48	1,473,462	+0.66(+2.56%)
May 20, 2021	26.04	26.08	25.48	25.82	1,548,797	-0.32(-1.22%)
May 19, 2021	25.60	26.18	25.18	26.14	2,283,753	+0.10(+0.38%)
May 18, 2021	26.63	26.78	26.04	26.04	1,684,576	-0.60(-2.25%)
May 17, 2021	26.24	26.68	25.92	26.64	1,536,428	+0.21(+0.79%)
May 14, 2021	26.05	26.52	25.91	26.43	1,651,542	+0.52(+2.01%)
May 13, 2021	24.82	26.07	24.82	25.91	2,575,801	+1.02(+4.10%)
May 12, 2021	26.31	26.41	24.84	24.89	2,569,864	-0.98(-3.79%)
May 11, 2021	25.57	26.23	25.49	25.87	2,096,513	-0.08(-0.31%)
May 10, 2021	26.50	26.74	25.91	25.95	2,106,209	-0.22(-0.84%)
May 07, 2021	25.81	26.22	25.55	26.17	2,307,787	-0.22(-0.83%)
May 06, 2021	26.55	26.69	25.84	26.39	1,454,660	-0.02(-0.08%)
May 05, 2021	26.40	26.55	25.95	26.41	3,988,383	+0.15(+0.57%)
May 04, 2021	25.44	26.27	25.08	26.26	3,113,601	+0.70(+2.74%)

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.