Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.41 USD +0.65 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.44 16.22 16.22 16.22 501,000 -0.28(-1.70%)
Dec 30, 2015 16.72 16.72 16.50 16.50 466,782 -0.24(-1.43%)
Dec 29, 2015 16.55 16.75 16.46 16.74 456,541 +0.29(+1.76%)
Dec 28, 2015 16.35 16.48 16.19 16.45 577,402 -0.02(-0.12%)
Dec 24, 2015 16.46 16.47 16.47 16.47 248,000 +0.02(+0.12%)
Dec 23, 2015 16.42 16.51 16.29 16.45 354,088 +0.12(+0.73%)
Dec 22, 2015 16.30 16.41 16.06 16.33 859,842 +0.10(+0.62%)
Dec 21, 2015 16.48 16.65 16.20 16.23 1,092,179 -0.05(-0.31%)
Dec 18, 2015 16.76 16.83 16.28 16.28 7,378,993 -0.60(-3.55%)
Dec 17, 2015 17.31 17.40 16.86 16.88 1,357,808 -0.38(-2.20%)
Dec 16, 2015 16.95 17.33 16.70 17.26 1,581,893 +0.41(+2.43%)
Dec 15, 2015 16.46 16.89 16.36 16.85 1,223,749 +0.57(+3.50%)
Dec 14, 2015 16.17 16.45 16.05 16.28 1,093,364 +0.11(+0.68%)
Dec 11, 2015 16.16 16.30 16.06 16.17 1,028,571 -0.29(-1.76%)
Dec 10, 2015 16.47 16.60 16.33 16.46 649,726 +0.02(+0.12%)
Dec 09, 2015 16.62 16.71 16.37 16.44 740,238 -0.18(-1.08%)
Dec 08, 2015 16.72 16.90 16.52 16.62 1,361,311 -0.26(-1.54%)
Dec 07, 2015 17.30 17.46 16.83 16.88 1,242,222 -0.40(-2.31%)
Dec 04, 2015 17.15 17.47 17.10 17.28 1,165,623 +0.13(+0.76%)
Dec 03, 2015 17.27 17.58 17.10 17.15 753,129 -0.05(-0.29%)
Dec 02, 2015 17.60 17.75 17.18 17.20 1,287,391 -0.41(-2.33%)
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.