Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

24.62 USD +0.79 (+3.32%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.29 19.46 18.95 19.24 3,781,853 -0.21(-1.08%)
Jan 30, 2019 19.51 19.59 19.28 19.45 2,801,823 -0.08(-0.41%)
Jan 29, 2019 19.41 19.59 19.26 19.53 2,830,073 +0.04(+0.21%)
Jan 28, 2019 19.37 19.64 19.35 19.49 3,099,609 +0.04(+0.21%)
Jan 25, 2019 19.16 19.54 19.02 19.45 3,665,000 +0.57(+3.02%)
Jan 24, 2019 18.40 19.41 18.40 18.88 5,429,845 +0.59(+3.23%)
Jan 23, 2019 18.45 18.55 17.94 18.29 2,797,002 -0.15(-0.81%)
Jan 22, 2019 18.55 18.68 18.29 18.44 2,932,815 -0.22(-1.18%)
Jan 18, 2019 18.31 18.67 18.18 18.66 2,314,400 +0.47(+2.58%)
Jan 17, 2019 17.96 18.35 17.86 18.19 2,491,972 +0.09(+0.50%)
Jan 16, 2019 17.77 18.11 17.65 18.10 3,140,196 +0.55(+3.13%)
Jan 15, 2019 17.50 17.64 17.18 17.55 2,569,327 -0.01(-0.06%)
Jan 14, 2019 17.25 17.63 17.19 17.56 2,871,349 +0.18(+1.04%)
Jan 11, 2019 17.06 17.42 16.90 17.38 3,333,500 +0.23(+1.34%)
Jan 10, 2019 17.21 17.30 16.87 17.15 3,218,631 -0.11(-0.64%)
Jan 09, 2019 17.29 17.43 17.19 17.26 3,291,939 +0.00(+0.00%)
Jan 08, 2019 17.23 17.30 16.76 17.26 3,322,267 +0.17(+0.99%)
Jan 07, 2019 17.03 17.33 16.84 17.09 2,473,591 -0.01(-0.06%)
Jan 04, 2019 17.02 17.27 16.84 17.10 3,385,400 +0.44(+2.64%)
Jan 03, 2019 16.86 17.09 16.61 16.66 3,409,882 -0.19(-1.13%)
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.