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 (%)
May 29, 2020	12.51	12.76	12.14	12.30	2,108,200	-0.55(-4.28%)
May 28, 2020	13.71	13.71	12.80	12.85	2,906,532	-0.66(-4.89%)
May 27, 2020	13.24	13.58	12.46	13.51	2,691,098	+1.26(+10.29%)
May 26, 2020	11.84	12.42	11.59	12.25	2,653,404	+1.27(+11.57%)
May 22, 2020	11.48	11.59	10.84	10.98	2,062,100	-0.39(-3.43%)
May 21, 2020	11.56	11.82	11.27	11.37	3,184,656	-0.27(-2.32%)
May 20, 2020	10.97	11.77	10.96	11.64	3,947,308	+0.98(+9.19%)
May 19, 2020	11.11	11.22	10.66	10.66	2,103,508	-0.55(-4.91%)
May 18, 2020	10.55	11.31	10.43	11.21	3,031,029	+1.39(+14.15%)
May 15, 2020	9.770	10.16	9.680	9.820	1,448,100	-0.19(-1.90%)
May 14, 2020	9.260	10.22	8.990	10.01	2,187,978	+0.46(+4.82%)
May 13, 2020	10.16	10.30	9.365	9.550	2,465,418	-0.85(-8.17%)
May 12, 2020	11.30	11.40	10.37	10.40	2,678,309	-0.85(-7.56%)
May 11, 2020	11.55	11.60	11.00	11.25	3,333,636	-0.55(-4.66%)
May 08, 2020	11.12	11.87	11.12	11.80	1,623,300	+1.05(+9.77%)
May 07, 2020	10.62	11.24	10.61	10.75	1,553,093	+0.17(+1.61%)
May 06, 2020	11.34	11.34	10.53	10.58	1,696,265	-0.45(-4.08%)
May 05, 2020	12.17	12.44	10.98	11.03	1,752,895	-0.54(-4.67%)
May 04, 2020	11.40	11.70	11.05	11.57	1,925,923	+0.10(+0.87%)

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.