Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.36 16.56 16.21 16.34 799,385 -0.03(-0.18%)
Apr 28, 2016 16.41 16.76 16.36 16.37 922,450 -0.09(-0.55%)
Apr 27, 2016 16.44 16.49 15.93 16.46 1,194,057 -0.36(-2.14%)
Apr 26, 2016 16.72 16.87 16.63 16.82 802,492 +0.18(+1.08%)
Apr 25, 2016 16.71 16.72 16.52 16.64 557,951 -0.15(-0.89%)
Apr 22, 2016 16.64 16.86 16.61 16.79 569,463 +0.17(+1.02%)
Apr 21, 2016 16.86 16.97 16.52 16.62 733,610 -0.22(-1.31%)
Apr 20, 2016 16.79 16.89 16.57 16.84 651,544 +0.07(+0.42%)
Apr 19, 2016 16.66 16.78 16.46 16.77 722,196 +0.16(+0.96%)
Apr 18, 2016 16.30 16.64 16.29 16.61 335,151 +0.19(+1.16%)
Apr 15, 2016 16.51 16.59 16.32 16.42 378,853 -0.08(-0.48%)
Apr 14, 2016 16.39 16.76 16.39 16.50 679,941 +0.00(+0.00%)
Apr 13, 2016 16.02 16.53 16.02 16.50 921,577 +0.60(+3.77%)
Apr 12, 2016 15.68 15.98 15.68 15.90 737,518 +0.25(+1.60%)
Apr 11, 2016 15.63 15.87 15.59 15.65 580,678 +0.11(+0.71%)
Apr 08, 2016 15.57 15.66 15.46 15.54 1,063,621 +0.14(+0.91%)
Apr 07, 2016 15.73 15.82 15.37 15.40 1,329,091 -0.48(-3.02%)
Apr 06, 2016 15.81 15.91 15.70 15.88 787,413 +0.10(+0.63%)
Apr 05, 2016 15.96 16.11 15.78 15.78 770,245 -0.37(-2.29%)
Apr 04, 2016 16.17 16.26 16.03 16.15 822,412 -0.03(-0.19%)
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.