Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.73 22.22 21.58 21.71 1,403,591 -0.19(-0.87%)
Jul 29, 2021 22.02 22.11 21.60 21.90 1,400,606 +0.13(+0.60%)
Jul 28, 2021 21.75 22.10 21.31 21.77 1,639,117 +0.21(+0.97%)
Jul 27, 2021 21.38 21.79 21.25 21.56 1,204,618 -0.13(-0.60%)
Jul 26, 2021 21.78 22.12 21.62 21.69 1,222,585 -0.06(-0.28%)
Jul 23, 2021 21.79 21.91 21.38 21.75 1,303,621 +0.31(+1.45%)
Jul 22, 2021 21.71 21.85 21.04 21.44 2,210,073 -0.33(-1.52%)
Jul 21, 2021 22.03 22.39 21.74 21.77 2,069,723 +0.13(+0.60%)
Jul 20, 2021 20.63 22.02 20.63 21.64 2,496,972 +0.89(+4.29%)
Jul 19, 2021 20.85 21.39 20.57 20.75 2,548,859 -0.87(-4.02%)
Jul 16, 2021 22.68 22.76 21.52 21.62 1,399,115 -0.83(-3.70%)
Jul 15, 2021 22.00 22.70 21.78 22.45 2,024,591 +0.17(+0.76%)
Jul 14, 2021 22.74 23.09 22.07 22.28 3,279,924 -0.48(-2.11%)
Jul 13, 2021 23.29 23.29 22.48 22.76 1,728,496 -0.60(-2.57%)
Jul 12, 2021 23.09 23.45 22.75 23.36 1,582,050 -0.19(-0.81%)
Jul 09, 2021 23.08 23.63 22.76 23.55 1,827,691 +1.10(+4.90%)
Jul 08, 2021 22.67 22.90 22.26 22.45 2,601,849 -0.84(-3.61%)
Jul 07, 2021 23.05 23.54 23.05 23.29 1,699,719 -0.17(-0.72%)
Jul 06, 2021 24.35 24.35 23.43 23.46 2,053,643 -1.00(-4.09%)
Jul 02, 2021 25.07 25.07 24.28 24.46 2,292,987 -0.66(-2.63%)
Jul 01, 2021 25.00 25.37 24.85 25.12 2,257,346 +0.33(+1.33%)
Jun 30, 2021 24.57 24.85 24.51 24.79 2,802,068 +0.12(+0.49%)
Jun 29, 2021 25.47 25.79 24.64 24.67 1,834,989 -0.54(-2.14%)
Jun 28, 2021 25.99 26.00 25.16 25.21 2,026,165 -0.97(-3.71%)
Jun 25, 2021 25.82 26.38 25.55 26.18 2,566,417 +0.56(+2.19%)
Jun 24, 2021 25.37 25.82 25.06 25.62 1,290,243 +0.47(+1.87%)
Jun 23, 2021 25.16 25.36 25.02 25.15 1,081,477 +0.19(+0.76%)
Jun 22, 2021 24.98 25.16 24.45 24.96 1,351,601 -0.02(-0.08%)
Jun 21, 2021 24.14 25.07 24.14 24.98 2,115,532 +1.08(+4.52%)
Jun 18, 2021 23.83 24.34 23.56 23.90 6,565,404 -0.47(-1.93%)
Jun 17, 2021 26.33 26.42 24.33 24.37 2,666,777 -1.78(-6.81%)
Jun 16, 2021 25.47 26.26 25.05 26.15 1,607,958 +0.47(+1.83%)
Jun 15, 2021 25.24 26.00 25.02 25.68 1,418,447 +0.50(+1.99%)
Jun 14, 2021 25.89 26.31 25.05 25.18 2,291,274 -0.84(-3.23%)
Jun 11, 2021 25.92 26.29 25.74 26.02 1,135,300 +0.25(+0.97%)
Jun 10, 2021 26.56 26.56 25.74 25.77 1,511,323 -0.38(-1.45%)
Jun 09, 2021 26.37 26.40 26.05 26.15 1,004,054 -0.47(-1.77%)
Jun 08, 2021 26.08 26.62 25.71 26.62 1,580,406 +0.25(+0.95%)
Jun 07, 2021 26.29 26.55 26.15 26.37 1,123,432 +0.19(+0.73%)
Jun 04, 2021 26.32 26.38 25.78 26.18 1,840,711 -0.20(-0.76%)
Jun 03, 2021 26.62 26.84 26.37 26.38 1,564,515 -0.30(-1.12%)
Jun 02, 2021 27.12 27.12 26.60 26.68 1,820,750 -0.34(-1.26%)
Jun 01, 2021 26.88 27.22 26.81 27.02 1,547,889 +0.38(+1.43%)
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.