Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD +0.33 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.44 20.44 19.81 20.06 2,456,166 -0.29(-1.43%)
Sep 27, 2019 20.60 20.87 20.24 20.35 932,700 -0.05(-0.25%)
Sep 26, 2019 20.47 20.59 20.37 20.40 937,502 -0.17(-0.83%)
Sep 25, 2019 20.12 20.74 19.98 20.57 1,870,893 +0.54(+2.70%)
Sep 24, 2019 20.38 20.46 20.00 20.03 1,538,929 -0.40(-1.96%)
Sep 23, 2019 20.10 20.55 20.10 20.43 1,104,748 +0.15(+0.74%)
Sep 20, 2019 20.55 20.70 20.15 20.28 5,853,200 -0.18(-0.88%)
Sep 19, 2019 20.74 20.92 20.41 20.46 1,230,537 -0.40(-1.92%)
Sep 18, 2019 20.48 20.91 20.36 20.86 1,153,341 +0.23(+1.11%)
Sep 17, 2019 20.78 20.78 20.50 20.63 928,826 -0.29(-1.39%)
Sep 16, 2019 20.77 21.08 20.70 20.92 841,133 -0.05(-0.24%)
Sep 13, 2019 21.00 21.22 20.77 20.97 1,707,800 +0.22(+1.06%)
Sep 12, 2019 20.58 20.89 20.40 20.75 932,081 -0.01(-0.05%)
Sep 11, 2019 20.38 20.77 19.94 20.76 1,109,126 +0.48(+2.37%)
Sep 10, 2019 20.00 20.31 19.83 20.28 1,087,338 +0.35(+1.76%)
Sep 09, 2019 19.46 20.03 19.32 19.93 2,334,078 +0.67(+3.48%)
Sep 06, 2019 19.40 19.51 19.18 19.26 1,067,300 -0.14(-0.72%)
Sep 05, 2019 19.07 19.52 19.07 19.40 904,509 +0.70(+3.74%)
Sep 04, 2019 18.78 18.84 18.55 18.70 792,136 +0.04(+0.21%)
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.