Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.57	16.75	16.16	16.51	2,858,300	-0.02(-0.12%)
Dec 28, 2018	16.45	16.78	16.39	16.53	2,984,300	+0.06(+0.36%)
Dec 27, 2018	16.37	16.54	15.87	16.47	2,719,628	-0.18(-1.08%)
Dec 26, 2018	15.78	16.66	15.62	16.65	4,802,657	+0.92(+5.85%)
Dec 24, 2018	16.00	16.21	15.72	15.73	2,877,800	-0.46(-2.84%)
Dec 21, 2018	16.02	16.59	16.02	16.19	6,237,100	+0.17(+1.06%)
Dec 20, 2018	15.80	16.11	15.72	16.02	4,777,042	+0.11(+0.69%)
Dec 19, 2018	16.45	16.54	15.71	15.91	3,684,719	-0.54(-3.28%)
Dec 18, 2018	16.84	17.09	16.25	16.45	3,481,653	-0.36(-2.14%)
Dec 17, 2018	17.04	17.39	16.72	16.81	3,554,408	-0.25(-1.47%)
Dec 14, 2018	17.03	17.51	17.00	17.06	3,759,600	-0.19(-1.10%)
Dec 13, 2018	17.45	17.48	17.17	17.25	4,351,368	-0.11(-0.63%)
Dec 12, 2018	17.52	17.70	17.30	17.36	4,700,363	+0.15(+0.87%)
Dec 11, 2018	17.44	17.65	17.08	17.21	3,663,623	+0.01(+0.06%)
Dec 10, 2018	17.81	17.87	17.14	17.20	3,185,581	-0.62(-3.48%)
Dec 07, 2018	17.95	18.35	17.64	17.82	3,573,500	-0.15(-0.83%)
Dec 06, 2018	17.90	18.15	17.57	17.97	4,339,574	-0.32(-1.75%)
Dec 04, 2018	19.30	19.43	18.16	18.29	4,082,000	-1.21(-6.21%)

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.