Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.75 USD -0.76 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 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%)
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.