Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.45 USD +0.68 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.45 19.62 19.24 19.31 1,837,400 -0.43(-2.18%)
May 30, 2019 20.41 20.58 19.57 19.74 2,121,058 -0.63(-3.09%)
May 29, 2019 19.96 20.40 19.89 20.37 1,882,627 +0.16(+0.79%)
May 28, 2019 20.45 20.55 20.20 20.21 1,724,059 -0.33(-1.61%)
May 24, 2019 20.10 20.60 20.09 20.54 2,763,900 +0.54(+2.70%)
May 23, 2019 20.23 20.23 19.90 20.00 2,203,721 -0.44(-2.15%)
May 22, 2019 20.52 20.71 20.40 20.44 1,780,311 -0.16(-0.78%)
May 21, 2019 20.67 20.87 20.58 20.60 2,801,757 -0.06(-0.29%)
May 20, 2019 20.52 20.86 20.51 20.66 2,933,262 +0.02(+0.10%)
May 17, 2019 20.60 21.10 20.60 20.64 2,435,000 -0.20(-0.96%)
May 16, 2019 20.80 21.05 20.75 20.84 2,782,788 +0.22(+1.07%)
May 15, 2019 20.67 20.85 20.39 20.62 2,876,861 -0.19(-0.91%)
May 14, 2019 20.67 21.02 20.54 20.81 3,391,855 +0.23(+1.12%)
May 13, 2019 21.09 21.09 20.51 20.58 2,454,133 -0.82(-3.83%)
May 10, 2019 21.25 21.52 21.01 21.40 2,128,100 +0.06(+0.28%)
May 09, 2019 21.06 21.45 20.93 21.34 2,542,685 +0.00(+0.00%)
May 08, 2019 21.37 21.62 21.32 21.34 3,195,897 -0.16(-0.74%)
May 07, 2019 21.51 21.70 21.35 21.50 3,289,115 -0.34(-1.56%)
May 06, 2019 21.37 21.98 21.30 21.84 2,310,436 +0.01(+0.05%)
May 03, 2019 21.66 21.92 21.56 21.83 1,873,500 +0.17(+0.78%)
May 02, 2019 21.19 21.66 21.19 21.66 2,030,736 +0.48(+2.27%)
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.