Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.76 USD +0.68 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.70 24.00 23.50 23.85 933,278 +0.15(+0.63%)
Jan 30, 2017 24.05 24.05 23.30 23.70 778,097 -0.60(-2.47%)
Jan 27, 2017 24.45 24.50 23.95 24.30 604,273 -0.05(-0.21%)
Jan 26, 2017 24.45 24.70 24.08 24.35 885,752 +0.05(+0.21%)
Jan 25, 2017 24.40 24.85 24.10 24.30 1,183,468 +0.40(+1.67%)
Jan 24, 2017 23.50 23.98 23.35 23.90 721,551 +0.60(+2.58%)
Jan 23, 2017 23.20 23.40 22.95 23.30 623,692 +0.05(+0.22%)
Jan 20, 2017 23.10 23.50 23.10 23.25 834,401 +0.10(+0.43%)
Jan 19, 2017 23.50 23.50 22.85 23.15 675,648 -0.20(-0.86%)
Jan 18, 2017 23.20 23.40 22.90 23.35 925,760 +0.25(+1.08%)
Jan 17, 2017 23.30 23.45 22.85 23.10 1,148,095 -0.55(-2.33%)
Jan 13, 2017 23.65 23.65 23.65 0 +0.30(+1.28%)
Jan 12, 2017 23.65 23.70 22.90 23.35 674,787 -0.55(-2.30%)
Jan 11, 2017 23.95 23.95 23.45 23.90 832,307 +0.35(+1.49%)
Jan 10, 2017 23.25 23.65 23.05 23.55 778,304 +0.35(+1.51%)
Jan 09, 2017 23.45 23.45 22.75 23.20 772,264 -0.45(-1.90%)
Jan 06, 2017 23.45 23.75 23.30 23.65 769,442 +0.25(+1.07%)
Jan 05, 2017 23.90 23.90 23.25 23.40 764,319 -0.55(-2.30%)
Jan 04, 2017 23.55 24.00 23.35 23.95 873,428 +0.55(+2.35%)
Jan 03, 2017 23.80 24.00 23.05 23.40 777,131 +0.00(+0.00%)
Dec 30, 2016 23.40 23.40 23.40 0 -0.05(-0.21%)
Dec 29, 2016 23.45 23.70 23.20 23.45 916,329 +0.00(+0.00%)
Dec 28, 2016 24.05 24.05 23.40 23.45 1,125,091 -0.55(-2.29%)
Dec 27, 2016 23.85 24.05 23.75 24.00 383,037 +0.15(+0.63%)
Dec 23, 2016 23.85 23.85 23.85 0 -0.15(-0.62%)
Dec 22, 2016 23.85 24.15 23.60 24.00 535,551 +0.25(+1.05%)
Dec 21, 2016 23.75 24.00 23.45 23.75 718,095 +0.00(+0.00%)
Dec 20, 2016 24.05 24.30 23.55 23.75 1,432,157 -0.15(-0.63%)
Dec 19, 2016 23.70 23.90 23.33 23.90 891,029 +0.35(+1.49%)
Dec 16, 2016 24.05 24.25 23.40 23.55 3,515,552 -0.30(-1.26%)
Dec 15, 2016 23.80 24.12 23.55 23.85 1,238,698 +0.35(+1.49%)
Dec 14, 2016 23.45 23.90 23.25 23.50 808,407 -0.15(-0.63%)
Dec 13, 2016 23.65 23.90 23.10 23.65 1,048,786 +0.05(+0.21%)
Dec 12, 2016 24.30 24.35 23.40 23.60 935,946 -0.70(-2.88%)
Dec 09, 2016 24.40 24.45 24.10 24.30 931,794 -0.10(-0.41%)
Dec 08, 2016 24.50 24.65 24.25 24.40 985,490 +0.20(+0.83%)
Dec 07, 2016 23.85 24.30 23.65 24.20 700,911 +0.40(+1.68%)
Dec 06, 2016 23.60 23.85 23.35 23.80 716,907 +0.35(+1.49%)
Dec 05, 2016 23.25 23.77 23.20 23.45 857,070 +0.55(+2.40%)
Dec 02, 2016 23.25 23.25 22.80 22.90 786,423 -0.40(-1.72%)
Dec 01, 2016 22.95 23.35 22.85 23.30 1,048,038 +0.55(+2.42%)
Nov 30, 2016 22.90 23.30 22.65 22.75 958,818 +0.10(+0.44%)
Nov 29, 2016 22.60 22.88 22.35 22.65 1,456,157 +0.15(+0.67%)
Nov 28, 2016 23.15 23.30 22.40 22.50 1,251,385 -0.80(-3.43%)
Nov 25, 2016 23.50 23.50 23.10 23.30 422,975 -0.20(-0.85%)
Nov 23, 2016 23.50 23.50 23.50 0 +0.45(+1.95%)
Nov 22, 2016 22.80 23.15 22.60 23.05 1,029,400 +0.45(+1.99%)
Nov 21, 2016 22.55 22.70 22.25 22.60 1,077,354 +0.05(+0.22%)
Nov 18, 2016 21.65 22.55 21.62 22.55 1,589,418 +0.95(+4.40%)
Nov 17, 2016 21.85 21.75 21.05 21.60 4,087,933 -0.25(-1.14%)
Nov 16, 2016 21.95 22.10 21.65 21.85 1,380,202 -0.55(-2.46%)
Nov 15, 2016 22.15 22.55 21.95 22.40 1,273,107 -0.10(-0.44%)
Nov 14, 2016 21.85 22.88 21.80 22.50 1,750,000 +0.95(+4.41%)
Nov 11, 2016 20.00 21.65 19.86 21.55 2,422,552 +1.55(+7.75%)
Nov 10, 2016 19.70 20.55 19.50 20.00 2,642,166 +0.65(+3.36%)
Nov 09, 2016 18.60 19.50 18.60 19.35 1,165,923 +0.80(+4.31%)
Nov 08, 2016 18.45 18.73 18.30 18.55 849,429 +0.10(+0.54%)
Nov 07, 2016 18.00 18.60 18.00 18.45 1,551,277 +0.60(+3.36%)
Nov 04, 2016 17.70 18.00 17.65 17.85 1,186,981 +0.10(+0.56%)
Nov 03, 2016 17.60 17.75 17.50 17.75 665,791 +0.20(+1.14%)
Nov 02, 2016 17.90 17.90 17.40 17.55 467,806 -0.40(-2.23%)
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.