Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.37 USD -0.24 (-1.02%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.94 21.22 20.94 21.08 1,118,100 +0.08(+0.38%)
Dec 30, 2019 21.10 21.14 20.95 21.00 902,672 +0.02(+0.10%)
Dec 27, 2019 21.19 21.19 20.96 20.98 536,500 -0.18(-0.85%)
Dec 26, 2019 21.21 21.30 21.12 21.16 639,015 +0.01(+0.05%)
Dec 24, 2019 21.20 21.21 21.03 21.15 343,300 +0.03(+0.14%)
Dec 23, 2019 21.39 21.40 21.12 21.12 589,798 -0.19(-0.89%)
Dec 20, 2019 21.35 21.55 21.22 21.31 3,735,600 +0.07(+0.33%)
Dec 19, 2019 21.54 21.60 21.14 21.24 1,890,182 -0.34(-1.58%)
Dec 18, 2019 21.60 21.63 21.42 21.58 1,613,311 +0.04(+0.19%)
Dec 17, 2019 21.32 21.58 21.23 21.54 964,243 +0.24(+1.13%)
Dec 16, 2019 21.42 21.56 21.22 21.30 1,925,566 +0.17(+0.80%)
Dec 13, 2019 21.16 21.54 20.95 21.13 986,300 -0.11(-0.52%)
Dec 12, 2019 20.56 21.28 20.53 21.24 1,447,688 +0.91(+4.48%)
Dec 11, 2019 20.50 20.54 20.22 20.33 1,220,219 -0.12(-0.59%)
Dec 10, 2019 20.45 20.57 20.36 20.45 1,522,920 -0.06(-0.29%)
Dec 09, 2019 20.60 20.67 20.46 20.51 1,166,172 -0.19(-0.92%)
Dec 06, 2019 20.80 21.00 20.69 20.70 1,280,600 +0.27(+1.32%)
Dec 05, 2019 20.48 20.52 20.34 20.43 830,342 +0.04(+0.20%)
Dec 04, 2019 20.12 20.47 20.07 20.39 1,172,325 +0.34(+1.70%)
Dec 03, 2019 20.00 20.11 19.79 20.05 971,771 -0.31(-1.52%)
Dec 02, 2019 20.54 20.72 20.32 20.36 1,254,390 -0.06(-0.29%)
Nov 29, 2019 20.52 20.66 20.40 20.42 615,800 -0.17(-0.83%)
Nov 27, 2019 20.63 20.69 20.50 20.59 565,600 +0.09(+0.44%)
Nov 26, 2019 20.74 20.74 20.46 20.50 1,211,354 -0.32(-1.54%)
Nov 25, 2019 20.55 20.93 20.49 20.82 1,778,440 +0.28(+1.36%)
Nov 22, 2019 20.56 20.66 20.45 20.54 1,264,200 +0.05(+0.24%)
Nov 21, 2019 20.60 20.60 20.27 20.49 1,141,939 +0.02(+0.10%)
Nov 20, 2019 20.49 20.60 20.29 20.47 1,279,245 -0.11(-0.53%)
Nov 19, 2019 20.61 20.69 20.53 20.58 1,272,093 +0.05(+0.24%)
Nov 18, 2019 20.55 20.64 20.33 20.53 1,054,384 -0.12(-0.58%)
Nov 15, 2019 20.82 20.85 20.61 20.65 784,800 +0.01(+0.05%)
Nov 14, 2019 20.57 20.70 20.50 20.64 1,138,877 -0.01(-0.05%)
Nov 13, 2019 20.54 20.72 20.38 20.65 876,714 -0.15(-0.72%)
Nov 12, 2019 20.74 20.94 20.61 20.80 2,584,478 +0.06(+0.29%)
Nov 11, 2019 20.59 20.78 20.55 20.74 979,219 +0.02(+0.10%)
Nov 08, 2019 20.65 20.86 20.61 20.72 1,563,800 +0.02(+0.10%)
Nov 07, 2019 20.75 21.04 20.58 20.70 1,421,244 +0.15(+0.73%)
Nov 06, 2019 20.64 20.66 20.33 20.55 997,428 -0.20(-0.96%)
Nov 05, 2019 20.92 21.11 20.71 20.75 969,443 +0.00(+0.00%)
Nov 04, 2019 20.30 20.83 20.18 20.75 2,215,838 +0.70(+3.49%)
Nov 01, 2019 19.77 20.05 19.75 20.05 1,908,800 +0.40(+2.04%)
Oct 31, 2019 19.95 20.03 19.40 19.65 1,964,421 -0.43(-2.14%)
Oct 30, 2019 20.45 20.45 19.93 20.08 1,103,182 -0.45(-2.19%)
Oct 29, 2019 20.14 20.64 20.08 20.53 1,209,535 +0.30(+1.48%)
Oct 28, 2019 20.18 20.35 20.10 20.23 987,243 +0.13(+0.65%)
Oct 25, 2019 19.68 20.32 19.68 20.10 1,525,300 +0.36(+1.82%)
Oct 24, 2019 19.75 20.01 18.96 19.74 2,177,746 -0.40(-1.99%)
Oct 23, 2019 20.30 20.45 20.07 20.14 1,288,751 -0.18(-0.89%)
Oct 22, 2019 20.40 20.63 20.18 20.32 981,458 -0.10(-0.49%)
Oct 21, 2019 20.48 20.69 20.40 20.42 1,399,091 +0.21(+1.04%)
Oct 18, 2019 20.03 20.35 20.03 20.21 1,161,500 +0.08(+0.40%)
Oct 17, 2019 20.18 20.19 19.94 20.13 873,404 +0.06(+0.30%)
Oct 16, 2019 19.96 20.20 19.86 20.07 836,576 +0.11(+0.55%)
Oct 15, 2019 19.73 20.18 19.61 19.96 1,432,251 +0.34(+1.73%)
Oct 14, 2019 19.37 19.65 19.26 19.62 1,104,277 +0.11(+0.56%)
Oct 11, 2019 19.61 19.86 19.48 19.51 2,241,800 +0.38(+1.99%)
Oct 10, 2019 19.07 19.35 19.01 19.13 1,495,195 +0.19(+1.00%)
Oct 09, 2019 18.83 19.10 18.74 18.94 1,480,430 +0.22(+1.18%)
Oct 08, 2019 19.01 19.22 18.68 18.72 1,589,416 -0.62(-3.21%)
Oct 07, 2019 19.42 19.59 19.30 19.34 734,963 -0.13(-0.67%)
Oct 04, 2019 19.30 19.48 19.18 19.47 710,100 +0.18(+0.93%)
Oct 03, 2019 19.12 19.32 18.87 19.29 1,152,989 +0.03(+0.16%)
Oct 02, 2019 19.30 19.48 19.08 19.26 1,050,710 -0.21(-1.08%)
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.