Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.92 USD -0.19 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.51 12.76 12.14 12.30 2,108,200 -0.55(-4.28%)
May 28, 2020 13.71 13.71 12.80 12.85 2,906,532 -0.66(-4.89%)
May 27, 2020 13.24 13.58 12.46 13.51 2,691,098 +1.26(+10.29%)
May 26, 2020 11.84 12.42 11.59 12.25 2,653,404 +1.27(+11.57%)
May 22, 2020 11.48 11.59 10.84 10.98 2,062,100 -0.39(-3.43%)
May 21, 2020 11.56 11.82 11.27 11.37 3,184,656 -0.27(-2.32%)
May 20, 2020 10.97 11.77 10.96 11.64 3,947,308 +0.98(+9.19%)
May 19, 2020 11.11 11.22 10.66 10.66 2,103,508 -0.55(-4.91%)
May 18, 2020 10.55 11.31 10.43 11.21 3,031,029 +1.39(+14.15%)
May 15, 2020 9.770 10.16 9.680 9.820 1,448,100 -0.19(-1.90%)
May 14, 2020 9.260 10.22 8.990 10.01 2,187,978 +0.46(+4.82%)
May 13, 2020 10.16 10.30 9.365 9.550 2,465,418 -0.85(-8.17%)
May 12, 2020 11.30 11.40 10.37 10.40 2,678,309 -0.85(-7.56%)
May 11, 2020 11.55 11.60 11.00 11.25 3,333,636 -0.55(-4.66%)
May 08, 2020 11.12 11.87 11.12 11.80 1,623,300 +1.05(+9.77%)
May 07, 2020 10.62 11.24 10.61 10.75 1,553,093 +0.17(+1.61%)
May 06, 2020 11.34 11.34 10.53 10.58 1,696,265 -0.45(-4.08%)
May 05, 2020 12.17 12.44 10.98 11.03 1,752,895 -0.54(-4.67%)
May 04, 2020 11.40 11.70 11.05 11.57 1,925,923 +0.10(+0.87%)
May 01, 2020 11.82 12.02 11.11 11.47 2,161,200 -0.86(-6.97%)
Apr 30, 2020 12.33 12.61 12.03 12.33 3,809,568 -0.45(-3.52%)
Apr 29, 2020 11.74 12.91 11.61 12.78 3,954,553 +1.62(+14.52%)
Apr 28, 2020 12.22 12.33 11.07 11.16 4,330,215 -0.68(-5.74%)
Apr 27, 2020 11.05 11.96 10.96 11.84 2,306,068 +0.83(+7.54%)
Apr 24, 2020 10.62 11.12 10.33 11.01 1,837,700 +0.60(+5.76%)
Apr 23, 2020 10.30 10.75 10.23 10.41 1,151,266 +0.24(+2.36%)
Apr 22, 2020 10.37 10.56 10.06 10.17 1,784,369 +0.12(+1.19%)
Apr 21, 2020 10.18 10.49 9.860 10.05 1,822,013 -0.76(-7.03%)
Apr 20, 2020 10.16 11.01 9.930 10.81 1,964,122 +0.18(+1.69%)
Apr 17, 2020 10.00 10.85 9.870 10.63 2,985,900 +1.26(+13.45%)
Apr 16, 2020 9.870 9.955 9.090 9.370 2,284,405 -0.59(-5.92%)
Apr 15, 2020 9.950 10.31 9.790 9.960 1,495,884 -0.84(-7.78%)
Apr 14, 2020 11.05 11.34 10.47 10.80 1,424,948 +0.03(+0.28%)
Apr 13, 2020 12.07 12.15 10.51 10.77 1,454,998 -1.28(-10.62%)
Apr 09, 2020 11.63 12.18 11.34 12.05 2,168,600 +1.00(+9.05%)
Apr 08, 2020 10.72 11.10 10.52 11.05 1,497,872 +0.58(+5.54%)
Apr 07, 2020 10.69 11.20 10.39 10.47 2,998,112 +0.74(+7.61%)
Apr 06, 2020 9.150 9.830 8.960 9.730 2,507,909 +1.26(+14.88%)
Apr 03, 2020 9.670 9.920 8.415 8.470 2,670,100 -1.28(-13.13%)
Apr 02, 2020 9.140 9.870 9.080 9.750 1,725,136 +0.53(+5.75%)
Apr 01, 2020 9.560 9.730 8.900 9.220 2,367,428 -1.23(-11.77%)
Mar 31, 2020 10.78 10.95 10.14 10.45 2,943,151 -0.47(-4.30%)
Mar 30, 2020 10.97 11.32 10.13 10.92 3,941,666 -0.16(-1.44%)
Mar 27, 2020 10.95 11.62 10.70 11.08 2,829,400 -0.53(-4.57%)
Mar 26, 2020 9.740 11.69 9.480 11.61 4,245,305 +1.99(+20.69%)
Mar 25, 2020 9.250 10.07 8.640 9.620 3,737,553 +0.59(+6.53%)
Mar 24, 2020 7.980 9.330 7.960 9.030 2,335,922 +1.55(+20.72%)
Mar 23, 2020 8.560 8.560 7.005 7.480 3,371,158 -1.20(-13.82%)
Mar 20, 2020 9.570 10.03 8.510 8.680 5,441,600 -0.78(-8.25%)
Mar 19, 2020 7.720 9.650 7.315 9.460 3,582,082 +1.47(+18.40%)
Mar 18, 2020 9.500 9.915 7.030 7.990 3,781,042 -2.15(-21.20%)
Mar 17, 2020 10.98 11.17 9.660 10.14 3,172,721 -0.60(-5.59%)
Mar 16, 2020 11.01 11.21 10.56 10.74 2,872,468 -1.84(-14.63%)
Mar 13, 2020 12.50 12.70 11.73 12.58 3,348,400 +1.08(+9.39%)
Mar 12, 2020 11.00 13.01 10.86 11.50 3,905,019 -1.43(-11.06%)
Mar 11, 2020 13.68 13.77 12.72 12.93 4,236,847 -1.21(-8.56%)
Mar 10, 2020 14.04 14.18 13.33 14.14 3,255,042 +0.74(+5.52%)
Mar 09, 2020 14.38 14.59 13.39 13.40 2,466,994 -2.58(-16.15%)
Mar 06, 2020 15.81 16.59 15.62 15.98 2,676,300 -0.60(-3.62%)
Mar 05, 2020 16.70 16.84 16.33 16.58 2,321,089 -0.81(-4.66%)
Mar 04, 2020 17.34 17.41 16.66 17.39 2,356,317 +0.29(+1.70%)
Mar 03, 2020 17.64 17.95 16.92 17.10 3,393,668 -0.60(-3.39%)
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.