Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.75 USD +0.47 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.73 14.84 14.59 14.70 857,561 +0.07(+0.48%)
Jun 29, 2015 14.87 14.90 14.59 14.63 487,681 -0.37(-2.47%)
Jun 26, 2015 14.86 15.04 14.80 15.00 1,400,708 +0.21(+1.42%)
Jun 25, 2015 14.37 14.79 14.37 14.79 757,423 +0.28(+1.93%)
Jun 24, 2015 14.64 14.71 14.43 14.51 660,469 -0.13(-0.89%)
Jun 23, 2015 14.37 14.66 14.31 14.64 784,347 +0.26(+1.81%)
Jun 22, 2015 14.37 14.43 14.29 14.38 322,802 +0.11(+0.77%)
Jun 19, 2015 14.17 14.31 14.07 14.27 818,324 +0.09(+0.63%)
Jun 18, 2015 14.09 14.24 13.98 14.18 389,118 +0.13(+0.93%)
Jun 17, 2015 14.17 14.27 14.02 14.05 778,686 -0.10(-0.71%)
Jun 16, 2015 13.91 14.15 13.89 14.15 258,899 +0.19(+1.36%)
Jun 15, 2015 13.94 14.12 13.88 13.96 262,117 -0.11(-0.78%)
Jun 12, 2015 14.01 14.15 13.98 14.07 312,712 +0.00(+0.00%)
Jun 11, 2015 14.02 14.07 13.85 14.07 568,270 +0.05(+0.36%)
Jun 10, 2015 13.95 14.06 13.94 14.02 551,024 +0.16(+1.15%)
Jun 09, 2015 13.79 13.93 13.67 13.86 266,369 +0.09(+0.65%)
Jun 08, 2015 13.85 13.95 13.76 13.77 273,745 -0.11(-0.79%)
Jun 05, 2015 13.89 13.95 13.61 13.88 501,307 +0.25(+1.83%)
Jun 04, 2015 13.72 13.78 13.49 13.63 239,657 -0.15(-1.09%)
Jun 03, 2015 13.58 13.81 13.57 13.78 323,255 +0.22(+1.62%)
Jun 02, 2015 13.42 13.70 13.40 13.56 233,250 +0.14(+1.04%)
Jun 01, 2015 13.56 13.59 13.34 13.42 298,568 -0.09(-0.67%)
May 29, 2015 13.52 13.54 13.29 13.51 327,601 -0.05(-0.37%)
May 28, 2015 13.55 13.95 13.30 13.56 469,205 +0.00(+0.00%)
May 27, 2015 13.44 13.57 13.29 13.56 319,144 +0.15(+1.12%)
May 26, 2015 13.50 13.58 13.27 13.41 395,802 -0.10(-0.74%)
May 22, 2015 13.43 13.51 13.51 13.51 323,700 +0.05(+0.37%)
May 21, 2015 13.54 13.60 13.35 13.46 216,171 -0.06(-0.44%)
May 20, 2015 13.63 13.63 13.39 13.52 378,777 -0.11(-0.81%)
May 19, 2015 13.31 13.66 13.24 13.63 415,027 +0.19(+1.41%)
May 18, 2015 13.23 13.47 13.20 13.44 315,951 +0.17(+1.28%)
May 15, 2015 13.43 13.43 13.02 13.27 366,977 -0.16(-1.19%)
May 14, 2015 13.40 13.48 13.29 13.43 337,158 +0.08(+0.60%)
May 13, 2015 13.37 13.44 13.24 13.35 246,500 -0.03(-0.22%)
May 12, 2015 13.33 13.38 13.10 13.38 352,460 +0.01(+0.07%)
May 11, 2015 13.32 13.42 13.29 13.37 370,040 +0.03(+0.22%)
May 08, 2015 13.44 13.44 13.27 13.34 429,999 +0.04(+0.30%)
May 07, 2015 13.10 13.33 12.97 13.30 565,073 +0.11(+0.83%)
May 06, 2015 13.11 13.21 13.05 13.19 628,508 +0.17(+1.31%)
May 05, 2015 13.00 13.20 12.82 13.02 570,482 +0.03(+0.23%)
May 04, 2015 12.97 13.08 12.93 12.99 388,013 +0.02(+0.15%)
May 01, 2015 13.02 13.13 12.90 12.97 544,090 -0.01(-0.08%)
Apr 30, 2015 12.99 13.18 12.95 12.98 658,808 -0.07(-0.54%)
Apr 29, 2015 13.11 13.30 13.04 13.05 372,912 -0.09(-0.68%)
Apr 28, 2015 13.01 13.19 13.00 13.14 272,253 +0.15(+1.15%)
Apr 27, 2015 13.12 13.32 12.94 12.99 311,024 -0.12(-0.92%)
Apr 24, 2015 13.27 13.33 13.07 13.11 279,522 -0.14(-1.06%)
Apr 23, 2015 13.29 13.39 13.21 13.25 154,427 -0.10(-0.75%)
Apr 22, 2015 13.25 13.47 13.10 13.35 293,313 +0.10(+0.75%)
Apr 21, 2015 13.28 13.36 13.18 13.25 278,064 +0.03(+0.23%)
Apr 20, 2015 13.05 13.32 13.03 13.22 399,090 +0.21(+1.61%)
Apr 17, 2015 13.28 13.34 13.00 13.01 543,479 -0.35(-2.62%)
Apr 16, 2015 13.46 13.54 13.33 13.36 310,377 -0.08(-0.60%)
Apr 15, 2015 13.31 13.50 13.20 13.44 551,936 +0.20(+1.51%)
Apr 14, 2015 13.31 13.33 13.12 13.24 319,579 -0.08(-0.60%)
Apr 13, 2015 13.26 13.43 13.20 13.32 455,550 +0.03(+0.23%)
Apr 10, 2015 13.33 13.35 13.21 13.29 330,446 -0.04(-0.30%)
Apr 09, 2015 13.48 13.51 13.18 13.33 373,080 -0.14(-1.04%)
Apr 08, 2015 13.38 13.53 13.37 13.47 339,895 +0.09(+0.67%)
Apr 07, 2015 13.37 13.50 13.32 13.38 237,351 -0.01(-0.07%)
Apr 06, 2015 13.32 13.49 13.20 13.39 317,167 -0.05(-0.37%)
Apr 02, 2015 13.46 13.44 13.44 13.44 345,000 -0.01(-0.07%)
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.