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 (%)
Nov 30, 2015	17.54	17.61	17.42	17.54	739,373	-0.02(-0.11%)
Nov 27, 2015	17.43	17.56	17.36	17.56	400,950	+0.10(+0.57%)
Nov 25, 2015	17.29	17.46	17.46	17.46	776,600	+0.18(+1.04%)
Nov 24, 2015	16.97	17.32	16.91	17.28	693,118	+0.19(+1.11%)
Nov 23, 2015	16.97	17.34	16.92	17.09	1,060,795	+0.10(+0.59%)
Nov 20, 2015	16.96	17.18	16.84	16.99	657,886	+0.13(+0.77%)
Nov 19, 2015	16.94	16.99	16.70	16.86	910,416	-0.10(-0.59%)
Nov 18, 2015	16.68	16.98	16.59	16.96	790,697	+0.29(+1.74%)
Nov 17, 2015	16.50	16.72	16.35	16.67	968,641	+0.23(+1.40%)
Nov 16, 2015	16.16	16.45	16.01	16.44	769,970	+0.35(+2.18%)
Nov 13, 2015	16.29	16.46	16.03	16.09	1,058,214	-0.32(-1.95%)
Nov 12, 2015	16.32	16.47	16.21	16.41	913,371	-0.05(-0.30%)
Nov 11, 2015	16.68	16.72	16.39	16.46	469,264	-0.13(-0.78%)
Nov 10, 2015	16.53	16.66	16.45	16.59	1,067,251	+0.00(+0.00%)
Nov 09, 2015	16.64	16.80	16.50	16.59	812,541	-0.02(-0.12%)
Nov 06, 2015	16.13	16.63	16.05	16.61	1,318,451	+0.47(+2.91%)
Nov 05, 2015	15.88	16.19	15.88	16.14	807,035	+0.27(+1.70%)
Nov 04, 2015	15.75	15.90	15.70	15.87	783,494	+0.16(+1.02%)
Nov 03, 2015	15.56	15.76	15.52	15.71	484,506	+0.04(+0.26%)

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.