Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.44 USD +0.61 (+2.79%)
Official Closing Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.76 14.09 13.66 14.03 939,761 +0.19(+1.37%)
Aug 28, 2015 13.89 14.09 13.72 13.84 830,836 -0.04(-0.29%)
Aug 27, 2015 13.86 14.15 13.55 13.88 1,194,031 +0.17(+1.24%)
Aug 26, 2015 13.52 13.76 13.38 13.71 716,471 +0.50(+3.79%)
Aug 25, 2015 13.84 13.84 13.20 13.21 791,394 -0.24(-1.78%)
Aug 24, 2015 13.44 13.96 13.42 13.45 915,305 -0.74(-5.21%)
Aug 21, 2015 13.90 14.38 13.74 14.19 831,674 -0.15(-1.05%)
Aug 20, 2015 14.56 14.66 14.34 14.34 547,666 -0.37(-2.52%)
Aug 19, 2015 14.81 14.94 14.65 14.71 465,334 -0.19(-1.28%)
Aug 18, 2015 14.94 14.96 14.67 14.90 402,815 +0.00(+0.00%)
Aug 17, 2015 14.82 15.05 14.60 14.90 673,945 +0.05(+0.34%)
Aug 14, 2015 14.63 14.89 14.63 14.85 428,231 +0.20(+1.37%)
Aug 13, 2015 14.43 14.72 14.36 14.65 509,193 +0.21(+1.45%)
Aug 12, 2015 14.64 14.68 14.29 14.44 495,831 -0.23(-1.57%)
Aug 11, 2015 14.60 14.76 14.57 14.67 339,437 -0.08(-0.54%)
Aug 10, 2015 14.73 14.98 14.69 14.75 499,256 +0.09(+0.61%)
Aug 07, 2015 14.66 14.89 14.56 14.66 345,239 -0.09(-0.61%)
Aug 06, 2015 14.87 14.89 14.63 14.75 395,953 -0.11(-0.74%)
Aug 05, 2015 14.88 15.04 14.75 14.86 302,952 +0.03(+0.20%)
Aug 04, 2015 14.87 15.12 14.73 14.83 644,580 -0.10(-0.67%)
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.