Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:31 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.03 18.25 17.83 17.98 3,142,362 +0.17(+0.95%)
Oct 30, 2018 17.81 17.93 17.22 17.81 3,401,414 -0.01(-0.06%)
Oct 29, 2018 17.52 18.14 17.51 17.82 4,050,360 +0.50(+2.89%)
Oct 26, 2018 16.97 17.68 16.97 17.32 5,382,900 +0.05(+0.29%)
Oct 25, 2018 17.01 17.50 16.85 17.27 5,744,831 +0.29(+1.71%)
Oct 24, 2018 18.72 18.72 16.97 16.98 7,585,062 -1.89(-10.02%)
Oct 23, 2018 18.58 19.15 18.52 18.87 2,380,507 -0.09(-0.47%)
Oct 22, 2018 19.69 19.79 18.85 18.96 2,056,490 -0.67(-3.41%)
Oct 19, 2018 20.12 20.12 19.58 19.63 3,564,100 -0.49(-2.44%)
Oct 18, 2018 20.60 20.67 20.09 20.12 1,684,999 -0.54(-2.61%)
Oct 17, 2018 20.55 20.98 20.18 20.66 2,737,732 +0.07(+0.34%)
Oct 16, 2018 20.67 20.67 20.20 20.59 2,414,482 +0.03(+0.15%)
Oct 15, 2018 20.44 20.78 20.42 20.56 1,368,207 +0.08(+0.39%)
Oct 12, 2018 21.32 21.38 19.74 20.48 4,087,200 -0.51(-2.43%)
Oct 11, 2018 21.86 21.90 20.97 20.99 2,145,348 -0.96(-4.37%)
Oct 10, 2018 22.32 22.54 21.95 21.95 2,438,271 -0.40(-1.79%)
Oct 09, 2018 22.24 22.42 22.06 22.35 1,390,463 +0.00(+0.00%)
Oct 08, 2018 21.94 22.45 21.94 22.35 1,204,449 +0.19(+0.86%)
Oct 05, 2018 22.62 22.65 22.07 22.16 1,598,300 -0.39(-1.73%)
Oct 04, 2018 22.33 22.81 22.33 22.55 2,057,897 +0.17(+0.76%)
Oct 03, 2018 21.82 22.46 21.80 22.38 2,217,436 +0.68(+3.13%)
Oct 02, 2018 21.62 21.83 21.53 21.70 1,689,345 +0.06(+0.28%)
Oct 01, 2018 22.22 22.26 21.61 21.64 1,750,516 -0.36(-1.64%)
Sep 28, 2018 21.90 22.25 21.80 22.00 2,382,900 +0.00(+0.00%)
Sep 27, 2018 22.10 22.35 21.85 22.00 2,085,927 -0.15(-0.68%)
Sep 26, 2018 22.60 22.75 22.10 22.15 2,779,355 -0.55(-2.42%)
Sep 25, 2018 22.85 22.85 22.55 22.70 1,470,974 -0.05(-0.22%)
Sep 24, 2018 23.05 23.10 22.62 22.75 2,342,949 -0.35(-1.52%)
Sep 21, 2018 23.15 23.25 22.95 23.10 3,349,000 +0.05(+0.22%)
Sep 20, 2018 22.50 23.40 22.50 23.05 2,384,504 +0.65(+2.90%)
Sep 19, 2018 22.05 22.55 22.05 22.40 1,950,049 +0.35(+1.59%)
Sep 18, 2018 22.15 22.21 21.90 22.05 1,178,284 -0.10(-0.45%)
Sep 17, 2018 22.30 22.38 22.00 22.15 1,124,121 -0.05(-0.23%)
Sep 14, 2018 22.15 22.40 21.95 22.20 1,752,000 +0.10(+0.45%)
Sep 13, 2018 22.50 22.65 22.05 22.10 1,677,182 -0.35(-1.56%)
Sep 12, 2018 22.95 23.05 22.35 22.45 1,002,387 -0.50(-2.18%)
Sep 11, 2018 22.90 23.14 22.90 22.95 1,008,712 -0.05(-0.22%)
Sep 10, 2018 23.05 23.30 22.90 23.00 1,051,354 +0.10(+0.44%)
Sep 07, 2018 22.95 23.02 22.70 22.90 912,500 +0.05(+0.22%)
Sep 06, 2018 23.10 23.25 22.80 22.85 1,039,863 -0.20(-0.87%)
Sep 05, 2018 22.95 23.15 22.92 23.05 1,031,119 +0.05(+0.22%)
Sep 04, 2018 22.80 23.27 22.75 23.00 1,251,482 +0.15(+0.66%)
Aug 31, 2018 22.85 22.85 22.85 0 +0.25(+1.11%)
Aug 30, 2018 22.70 22.90 22.58 22.60 787,064 -0.15(-0.66%)
Aug 29, 2018 22.80 22.90 22.50 22.75 989,923 +0.00(+0.00%)
Aug 28, 2018 22.90 22.95 22.60 22.75 1,083,787 -0.10(-0.44%)
Aug 27, 2018 23.00 23.35 22.85 22.85 1,118,217 -0.05(-0.22%)
Aug 24, 2018 22.85 23.08 22.70 22.90 1,779,900 +0.00(+0.00%)
Aug 23, 2018 22.80 22.90 22.48 22.90 1,272,499 +0.10(+0.44%)
Aug 22, 2018 22.95 23.00 22.70 22.80 1,080,552 -0.20(-0.87%)
Aug 21, 2018 22.65 23.20 22.65 23.00 1,332,629 +0.35(+1.55%)
Aug 20, 2018 22.70 22.90 22.35 22.65 1,312,735 -0.05(-0.22%)
Aug 17, 2018 22.50 22.80 22.35 22.70 1,489,400 +0.15(+0.67%)
Aug 16, 2018 22.10 22.65 22.10 22.55 1,129,454 +0.50(+2.27%)
Aug 15, 2018 22.15 22.30 21.85 22.05 1,027,558 -0.15(-0.68%)
Aug 14, 2018 21.90 22.33 21.80 22.20 1,654,580 +0.40(+1.83%)
Aug 13, 2018 22.05 22.17 21.80 21.80 1,646,921 -0.30(-1.36%)
Aug 10, 2018 22.00 22.17 21.77 22.10 1,216,300 -0.05(-0.23%)
Aug 09, 2018 22.35 22.58 22.12 22.15 839,347 -0.25(-1.12%)
Aug 08, 2018 22.15 22.45 22.05 22.40 871,961 +0.25(+1.13%)
Aug 07, 2018 22.15 22.60 22.10 22.15 1,941,219 +0.05(+0.23%)
Aug 06, 2018 21.90 22.25 21.80 22.10 1,521,632 +0.15(+0.68%)
Aug 03, 2018 22.40 22.48 21.75 21.95 1,480,100 -0.55(-2.44%)
Aug 02, 2018 22.10 22.55 22.05 22.50 1,011,194 +0.25(+1.12%)
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.