Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

20.77 USD -0.08 (-0.38%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.18 21.48 21.07 21.28 2,259,100 +0.34(+1.62%)
Jun 27, 2019 20.62 20.94 20.62 20.94 1,251,268 +0.39(+1.90%)
Jun 26, 2019 20.40 20.59 20.28 20.55 2,218,661 +0.28(+1.38%)
Jun 25, 2019 20.24 20.38 19.93 20.27 1,839,491 +0.00(+0.00%)
Jun 24, 2019 20.51 20.64 20.25 20.27 1,247,643 -0.29(-1.41%)
Jun 21, 2019 20.44 20.73 20.44 20.56 2,509,800 +0.04(+0.19%)
Jun 20, 2019 20.51 20.56 20.07 20.52 1,679,691 +0.17(+0.84%)
Jun 19, 2019 20.50 20.74 20.28 20.35 1,652,048 -0.04(-0.20%)
Jun 18, 2019 20.00 20.60 19.95 20.39 1,681,274 +0.37(+1.85%)
Jun 17, 2019 20.33 20.56 19.98 20.02 1,726,810 -0.33(-1.62%)
Jun 14, 2019 20.38 20.48 20.06 20.35 950,900 -0.03(-0.15%)
Jun 13, 2019 20.43 20.65 20.33 20.38 1,351,886 +0.00(+0.00%)
Jun 12, 2019 20.54 20.58 20.02 20.38 3,329,108 -0.18(-0.88%)
Jun 11, 2019 20.70 20.82 20.40 20.56 1,879,927 +0.03(+0.15%)
Jun 10, 2019 20.62 20.85 20.50 20.53 1,968,590 +0.11(+0.54%)
Jun 07, 2019 20.38 20.59 20.33 20.42 1,282,400 -0.12(-0.58%)
Jun 06, 2019 20.41 20.63 20.24 20.54 1,284,010 +0.06(+0.29%)
Jun 05, 2019 20.44 20.59 20.16 20.48 2,568,673 -0.02(-0.10%)
Jun 04, 2019 20.12 20.52 20.10 20.50 2,869,882 +0.70(+3.54%)
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.