Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.75 USD +0.47 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.00 12.05 11.66 11.67 2,087,063 -0.36(-2.99%)
Aug 28, 2020 12.09 12.10 11.86 12.03 1,740,500 +0.10(+0.84%)
Aug 27, 2020 11.82 12.24 11.78 11.93 2,291,849 +0.16(+1.36%)
Aug 26, 2020 12.11 12.13 11.69 11.77 1,875,598 -0.37(-3.05%)
Aug 25, 2020 12.39 12.58 11.97 12.14 2,368,041 -0.03(-0.25%)
Aug 24, 2020 11.57 12.29 11.44 12.17 2,182,187 +0.73(+6.38%)
Aug 21, 2020 11.49 11.66 11.35 11.44 2,149,400 -0.13(-1.12%)
Aug 20, 2020 11.72 11.77 11.43 11.57 2,725,461 -0.40(-3.34%)
Aug 19, 2020 11.70 12.13 11.65 11.97 2,735,724 +0.24(+2.05%)
Aug 18, 2020 12.22 12.22 11.69 11.73 1,665,460 -0.50(-4.09%)
Aug 17, 2020 12.59 12.59 12.15 12.23 2,332,416 -0.47(-3.70%)
Aug 14, 2020 12.38 12.87 12.22 12.70 1,542,400 +0.21(+1.68%)
Aug 13, 2020 12.47 12.73 12.41 12.49 2,004,656 -0.23(-1.81%)
Aug 12, 2020 13.28 13.30 12.43 12.72 1,836,748 -0.18(-1.40%)
Aug 11, 2020 12.99 13.35 12.80 12.90 3,414,855 +0.34(+2.71%)
Aug 10, 2020 12.33 12.80 12.27 12.56 2,201,700 +0.31(+2.53%)
Aug 07, 2020 11.41 12.27 11.33 12.25 2,291,800 +0.75(+6.52%)
Aug 06, 2020 11.49 11.66 11.31 11.50 1,842,787 -0.02(-0.17%)
Aug 05, 2020 11.42 11.65 11.30 11.52 1,659,792 +0.30(+2.67%)
Aug 04, 2020 11.13 11.28 11.04 11.22 1,891,274 +0.03(+0.27%)
Aug 03, 2020 11.29 11.34 11.01 11.19 1,671,941 -0.06(-0.53%)
Jul 31, 2020 11.39 11.46 11.06 11.25 1,869,300 -0.33(-2.85%)
Jul 30, 2020 11.46 11.62 11.16 11.58 1,985,088 -0.28(-2.36%)
Jul 29, 2020 11.37 11.90 11.32 11.86 1,221,537 +0.48(+4.22%)
Jul 28, 2020 11.41 11.64 11.19 11.38 2,338,575 -0.17(-1.47%)
Jul 27, 2020 11.60 11.63 11.24 11.55 2,460,072 -0.14(-1.20%)
Jul 24, 2020 11.79 11.97 11.69 11.69 2,104,400 -0.01(-0.09%)
Jul 23, 2020 11.43 11.89 11.09 11.70 1,854,237 +0.28(+2.45%)
Jul 22, 2020 11.49 11.56 11.18 11.42 2,877,845 +0.00(+0.00%)
Jul 21, 2020 10.91 11.52 10.90 11.42 3,378,093 +0.69(+6.43%)
Jul 20, 2020 10.69 10.96 10.61 10.73 3,284,339 -0.07(-0.65%)
Jul 17, 2020 11.08 11.24 10.80 10.80 2,349,800 -0.33(-2.96%)
Jul 16, 2020 11.09 11.46 10.91 11.13 3,283,737 -0.15(-1.33%)
Jul 15, 2020 10.65 11.34 10.59 11.28 3,064,121 +1.06(+10.37%)
Jul 14, 2020 10.52 10.56 10.03 10.22 3,075,379 -0.32(-3.04%)
Jul 13, 2020 10.61 10.85 10.12 10.54 2,523,830 +0.11(+1.05%)
Jul 10, 2020 9.700 10.44 9.690 10.43 3,121,000 +0.69(+7.08%)
Jul 09, 2020 10.24 10.28 9.620 9.740 2,486,991 -0.59(-5.71%)
Jul 08, 2020 10.29 10.64 10.04 10.33 3,581,633 -0.01(-0.10%)
Jul 07, 2020 11.08 11.08 10.31 10.34 3,949,635 -0.84(-7.51%)
Jul 06, 2020 11.47 11.73 10.92 11.18 2,579,538 +0.10(+0.90%)
Jul 02, 2020 11.53 11.75 11.03 11.08 2,927,500 +0.05(+0.45%)
Jul 01, 2020 11.77 11.81 10.97 11.03 2,490,307 -0.69(-5.89%)
Jun 30, 2020 11.26 11.82 11.25 11.72 2,076,655 +0.30(+2.63%)
Jun 29, 2020 10.73 11.50 10.54 11.42 3,956,331 +0.88(+8.35%)
Jun 26, 2020 11.10 11.22 10.52 10.54 3,766,800 -0.92(-8.03%)
Jun 25, 2020 10.83 11.48 10.71 11.46 2,871,834 +0.51(+4.66%)
Jun 24, 2020 11.55 11.61 10.94 10.95 2,807,581 -0.89(-7.52%)
Jun 23, 2020 12.53 12.61 11.80 11.84 2,580,745 -0.38(-3.11%)
Jun 22, 2020 11.87 12.44 11.70 12.22 4,712,006 +0.20(+1.66%)
Jun 19, 2020 12.43 12.59 11.68 12.02 4,208,900 -0.20(-1.64%)
Jun 18, 2020 11.84 12.48 11.81 12.22 2,716,514 +0.15(+1.24%)
Jun 17, 2020 12.94 12.99 12.02 12.07 2,256,877 -0.84(-6.51%)
Jun 16, 2020 13.05 13.13 12.35 12.91 2,362,086 +0.82(+6.78%)
Jun 15, 2020 11.22 12.26 11.13 12.09 2,584,722 +0.03(+0.25%)
Jun 12, 2020 12.30 12.40 11.49 12.06 1,890,400 +0.68(+5.98%)
Jun 11, 2020 11.74 12.31 11.37 11.38 1,627,879 -1.61(-12.39%)
Jun 10, 2020 14.10 14.38 12.95 12.99 2,757,207 -1.30(-9.10%)
Jun 09, 2020 14.36 14.56 13.75 14.29 2,733,452 -0.88(-5.80%)
Jun 08, 2020 15.00 15.18 14.52 15.17 2,216,866 +0.77(+5.35%)
Jun 05, 2020 14.96 15.00 14.27 14.40 3,063,800 +1.01(+7.54%)
Jun 04, 2020 13.08 13.48 12.65 13.39 3,392,340 +0.36(+2.76%)
Jun 03, 2020 12.74 13.31 12.55 13.03 2,579,797 +0.79(+6.45%)
Jun 02, 2020 12.84 12.91 12.14 12.24 2,100,412 -0.34(-2.70%)
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.