Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

13.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:38 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 12.40 13.31 12.25 13.22 4,237,697 +0.67(+5.34%)
Oct 28, 2020 12.74 13.19 12.54 12.55 4,606,626 -0.52(-3.98%)
Oct 27, 2020 13.45 13.64 13.05 13.07 3,351,656 -0.47(-3.47%)
Oct 26, 2020 13.35 13.56 13.11 13.54 4,674,639 -0.04(-0.29%)
Oct 23, 2020 13.75 13.80 13.27 13.58 4,374,700 +0.05(+0.37%)
Oct 22, 2020 12.56 13.63 12.38 13.53 4,738,038 +1.11(+8.94%)
Oct 21, 2020 12.29 12.51 12.14 12.42 3,669,247 +0.12(+0.98%)
Oct 20, 2020 12.33 12.66 12.16 12.30 2,722,873 +0.23(+1.91%)
Oct 19, 2020 12.39 12.40 12.04 12.07 2,481,016 -0.18(-1.47%)
Oct 16, 2020 12.30 12.36 11.96 12.25 2,251,200 -0.02(-0.16%)
Oct 15, 2020 11.66 12.29 11.61 12.27 1,960,060 +0.39(+3.28%)
Oct 14, 2020 11.99 12.18 11.83 11.88 2,638,710 -0.09(-0.75%)
Oct 13, 2020 12.26 12.39 11.96 11.97 2,944,909 -0.44(-3.55%)
Oct 12, 2020 12.04 12.42 12.00 12.41 1,561,034 +0.34(+2.82%)
Oct 09, 2020 12.50 12.53 12.07 12.07 1,686,700 -0.28(-2.27%)
Oct 08, 2020 12.27 12.48 12.12 12.35 2,818,972 +0.29(+2.40%)
Oct 07, 2020 11.89 12.41 11.89 12.06 3,510,215 +0.41(+3.52%)
Oct 06, 2020 11.99 12.26 11.59 11.65 3,149,248 -0.11(-0.94%)
Oct 05, 2020 11.40 11.82 11.40 11.76 2,179,229 +0.60(+5.38%)
Oct 02, 2020 10.40 11.19 10.33 11.16 2,273,400 +0.47(+4.40%)
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.