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 (%)
Jul 29, 2016	16.95	17.09	16.86	16.89	488,718	-0.09(-0.53%)
Jul 28, 2016	16.83	17.02	16.79	16.98	634,092	+0.10(+0.59%)
Jul 27, 2016	16.95	17.10	16.70	16.88	784,706	+0.12(+0.72%)
Jul 26, 2016	16.55	16.80	16.55	16.76	806,075	+0.04(+0.24%)
Jul 25, 2016	16.74	16.85	16.65	16.72	419,500	-0.02(-0.12%)
Jul 22, 2016	16.50	16.80	16.46	16.74	588,711	+0.25(+1.52%)
Jul 21, 2016	16.61	16.68	16.43	16.49	822,752	-0.19(-1.14%)
Jul 20, 2016	16.80	16.84	16.66	16.68	716,309	-0.11(-0.66%)
Jul 19, 2016	16.72	16.91	16.67	16.79	473,378	-0.03(-0.18%)
Jul 18, 2016	16.96	17.06	16.77	16.82	474,266	-0.19(-1.12%)
Jul 15, 2016	16.94	17.03	16.83	17.01	741,711	+0.20(+1.19%)
Jul 14, 2016	16.85	16.99	16.75	16.81	565,363	+0.19(+1.14%)
Jul 13, 2016	16.57	16.70	16.51	16.62	554,820	+0.01(+0.06%)
Jul 12, 2016	16.31	16.68	16.30	16.61	717,342	+0.44(+2.72%)
Jul 11, 2016	16.04	16.21	16.00	16.17	476,053	+0.28(+1.76%)
Jul 08, 2016	15.76	16.05	15.53	15.89	813,513	+0.36(+2.32%)
Jul 07, 2016	15.44	15.60	15.34	15.53	863,863	+0.09(+0.58%)
Jul 06, 2016	15.14	15.51	15.14	15.44	764,860	+0.14(+0.92%)
Jul 05, 2016	15.29	15.50	15.27	15.30	890,799	-0.19(-1.23%)

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.