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 (%)
Feb 27, 2015 13.82 13.95 13.71 13.72 1,289,320 -0.15(-1.08%)
Feb 26, 2015 13.70 13.89 13.67 13.87 477,378 +0.15(+1.09%)
Feb 25, 2015 13.83 13.88 13.67 13.72 309,904 -0.09(-0.65%)
Feb 24, 2015 13.66 13.85 13.59 13.81 399,721 +0.14(+1.02%)
Feb 23, 2015 13.66 13.68 13.45 13.67 402,158 +0.01(+0.07%)
Feb 20, 2015 13.58 13.72 13.48 13.66 559,966 +0.06(+0.44%)
Feb 19, 2015 13.60 13.70 13.52 13.60 321,886 -0.01(-0.07%)
Feb 18, 2015 13.72 13.78 13.54 13.61 607,855 -0.18(-1.31%)
Feb 17, 2015 13.87 13.90 13.69 13.79 543,958 -0.08(-0.58%)
Feb 13, 2015 13.99 13.87 13.87 13.87 540,400 -0.16(-1.14%)
Feb 12, 2015 13.70 14.04 13.64 14.03 1,085,823 +0.37(+2.71%)
Feb 11, 2015 13.54 13.69 13.49 13.66 642,129 +0.08(+0.59%)
Feb 10, 2015 13.68 13.72 13.45 13.58 605,864 +0.01(+0.07%)
Feb 09, 2015 13.70 13.93 13.55 13.57 1,179,746 -0.21(-1.52%)
Feb 06, 2015 13.48 13.79 13.48 13.78 5,315,941 +0.38(+2.84%)
Feb 05, 2015 13.50 13.64 13.31 13.40 509,053 -0.08(-0.59%)
Feb 04, 2015 13.45 13.69 13.40 13.48 496,099 -0.11(-0.81%)
Feb 03, 2015 13.48 13.79 13.47 13.59 455,254 +0.19(+1.42%)
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.