Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.29 USD +0.30 (+1.91%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 1, 2020 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%)
Jun 03, 2019 19.25 19.95 19.25 19.80 3,396,785 +0.49(+2.54%)
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%)
May 01, 2019 21.43 21.66 20.95 21.18 1,854,336 -0.24(-1.12%)
Apr 30, 2019 21.51 21.61 21.25 21.42 1,570,524 -0.02(-0.09%)
Apr 29, 2019 21.10 21.57 21.00 21.44 2,512,354 +0.45(+2.14%)
Apr 26, 2019 20.97 21.10 20.70 20.99 2,516,700 +0.11(+0.53%)
Apr 25, 2019 20.52 21.15 20.52 20.88 3,463,164 +0.27(+1.31%)
Apr 24, 2019 20.39 20.76 20.18 20.61 3,371,343 +0.20(+0.98%)
Apr 23, 2019 19.94 20.43 19.79 20.41 2,612,201 +0.43(+2.15%)
Apr 22, 2019 20.22 20.34 19.85 19.98 1,240,182 -0.27(-1.33%)
Apr 18, 2019 20.37 20.49 20.12 20.25 2,121,900 -0.19(-0.93%)
Apr 17, 2019 20.92 20.95 20.33 20.44 3,271,710 -0.33(-1.59%)
Apr 16, 2019 20.45 20.81 20.33 20.77 1,570,847 +0.47(+2.32%)
Apr 15, 2019 20.64 20.71 20.27 20.30 1,064,365 -0.38(-1.84%)
Apr 12, 2019 20.40 20.73 20.12 20.68 2,024,200 +0.57(+2.83%)
Apr 11, 2019 19.95 20.21 19.83 20.11 2,269,248 +0.23(+1.16%)
Apr 10, 2019 19.69 19.90 19.49 19.88 1,037,846 +0.19(+0.96%)
Apr 09, 2019 19.97 20.04 19.64 19.69 1,526,484 -0.39(-1.94%)
Apr 08, 2019 19.96 20.17 19.91 20.08 2,388,557 -0.01(-0.05%)
Apr 05, 2019 19.95 20.09 19.77 20.09 2,321,400 +0.16(+0.80%)
Apr 04, 2019 19.60 20.01 19.60 19.93 1,513,772 +0.31(+1.58%)
Apr 03, 2019 19.66 19.85 19.53 19.62 2,271,248 +0.18(+0.93%)
Apr 02, 2019 19.31 19.63 19.15 19.44 1,936,603 +0.05(+0.26%)
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.