Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.09 25.14 24.72 24.83 1,158,325 -0.05(-0.20%)
Sep 29, 2021 24.72 24.98 24.58 24.88 1,024,232 +0.22(+0.89%)
Sep 28, 2021 24.91 25.08 24.60 24.66 1,194,832 -0.12(-0.48%)
Sep 27, 2021 23.80 24.98 23.80 24.78 1,361,863 +1.30(+5.55%)
Sep 24, 2021 23.04 23.63 22.98 23.48 1,667,312 +0.32(+1.37%)
Sep 23, 2021 22.33 23.21 22.19 23.16 1,018,943 +1.16(+5.29%)
Sep 22, 2021 21.82 22.25 21.74 22.00 898,314 +0.53(+2.46%)
Sep 21, 2021 21.54 21.64 21.21 21.47 927,001 +0.15(+0.70%)
Sep 20, 2021 21.49 21.55 20.84 21.32 1,845,214 -0.88(-3.94%)
Sep 17, 2021 22.31 22.68 22.09 22.19 3,936,410 -0.13(-0.58%)
Sep 16, 2021 22.66 22.69 22.23 22.32 892,866 -0.12(-0.53%)
Sep 15, 2021 21.80 22.46 21.80 22.44 864,027 +0.60(+2.73%)
Sep 14, 2021 22.51 22.51 21.68 21.85 1,175,653 -0.57(-2.53%)
Sep 13, 2021 22.43 22.61 22.21 22.41 1,582,003 +0.28(+1.26%)
Sep 10, 2021 22.56 22.60 22.12 22.13 727,819 -0.20(-0.89%)
Sep 09, 2021 22.13 22.51 22.03 22.33 909,850 +0.12(+0.54%)
Sep 08, 2021 22.27 22.40 22.03 22.21 1,350,090 -0.29(-1.28%)
Sep 07, 2021 22.62 23.11 22.48 22.50 1,021,389 -0.08(-0.35%)
Sep 03, 2021 22.77 22.96 22.53 22.58 1,069,802 -0.16(-0.70%)
Sep 02, 2021 22.59 22.95 22.47 22.74 1,914,885 +0.11(+0.48%)
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.