Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.95 USD -0.42 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.60 23.70 23.10 23.25 1,355,364 -0.30(-1.27%)
Jun 29, 2017 23.70 23.70 23.10 23.55 1,233,942 +0.50(+2.17%)
Jun 28, 2017 23.00 23.20 22.90 23.05 1,252,965 +0.30(+1.32%)
Jun 27, 2017 22.80 23.10 22.65 22.75 1,087,324 +0.15(+0.66%)
Jun 26, 2017 22.50 22.77 22.38 22.60 869,385 +0.10(+0.44%)
Jun 23, 2017 22.95 22.95 22.45 22.50 2,494,685 -0.30(-1.32%)
Jun 22, 2017 22.90 23.00 22.60 22.80 967,141 -0.15(-0.65%)
Jun 21, 2017 23.25 23.25 22.85 22.95 1,156,320 -0.25(-1.08%)
Jun 20, 2017 23.45 23.45 23.15 23.20 796,584 -0.25(-1.07%)
Jun 19, 2017 23.55 23.75 23.30 23.45 880,424 +0.00(+0.00%)
Jun 16, 2017 23.45 23.67 23.35 23.45 5,673,419 -0.25(-1.05%)
Jun 15, 2017 23.70 24.15 23.55 23.70 879,669 -0.20(-0.84%)
Jun 14, 2017 23.60 23.95 23.30 23.90 1,519,482 +0.00(+0.00%)
Jun 13, 2017 23.90 24.15 23.70 23.90 1,133,004 +0.10(+0.42%)
Jun 12, 2017 24.00 24.25 23.55 23.80 1,822,818 -0.10(-0.42%)
Jun 09, 2017 22.95 24.05 22.90 23.90 1,685,872 +1.10(+4.82%)
Jun 08, 2017 21.90 23.10 21.80 22.80 1,442,779 +0.90(+4.11%)
Jun 07, 2017 21.85 22.00 21.75 21.90 1,362,817 +0.20(+0.92%)
Jun 06, 2017 21.70 21.92 21.60 21.70 1,010,105 -0.35(-1.59%)
Jun 05, 2017 22.20 22.42 21.95 22.05 1,190,020 -0.20(-0.90%)
Jun 02, 2017 21.85 22.42 21.85 22.25 1,531,159 +0.15(+0.68%)
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.