Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

19.97 USD +0.46 (+2.36%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.00 12.00 11.85 12.00 246,395 +0.04(+0.33%)
Jun 27, 2014 11.87 12.02 11.87 11.96 704,293 -0.03(-0.25%)
Jun 26, 2014 11.94 12.00 11.82 11.99 120,502 +0.02(+0.17%)
Jun 25, 2014 11.87 12.01 11.81 11.97 222,178 +0.03(+0.25%)
Jun 24, 2014 11.99 12.11 11.91 11.94 450,174 -0.06(-0.50%)
Jun 23, 2014 12.00 12.04 11.92 12.00 208,772 -0.01(-0.08%)
Jun 20, 2014 11.93 12.01 11.92 12.01 501,019 +0.09(+0.76%)
Jun 19, 2014 12.00 12.00 11.83 11.92 320,423 -0.07(-0.58%)
Jun 18, 2014 11.84 12.00 11.80 11.99 176,655 +0.12(+1.01%)
Jun 17, 2014 11.60 11.89 11.60 11.87 218,470 +0.25(+2.15%)
Jun 16, 2014 11.68 11.72 11.52 11.62 116,886 -0.12(-1.02%)
Jun 13, 2014 11.82 12.00 11.72 11.74 113,865 -0.05(-0.42%)
Jun 12, 2014 11.85 11.97 11.70 11.79 163,180 -0.11(-0.92%)
Jun 11, 2014 11.92 11.98 11.86 11.90 222,096 -0.10(-0.83%)
Jun 10, 2014 11.96 12.02 11.92 12.00 194,335 +0.09(+0.76%)
Jun 06, 2014 11.60 11.97 11.60 11.91 257,420 +0.29(+2.50%)
Jun 05, 2014 11.34 11.67 11.23 11.62 285,890 +0.27(+2.38%)
Jun 04, 2014 11.34 11.48 11.24 11.35 198,766 -0.06(-0.53%)
Jun 03, 2014 11.31 11.46 11.28 11.41 189,973 +0.09(+0.80%)
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.