Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.96	22.37	21.38	21.83	5,514,700	-0.32(-1.44%)
Feb 25, 2021	23.20	23.31	22.05	22.15	4,556,249	-0.77(-3.36%)
Feb 24, 2021	22.00	23.12	22.00	22.92	4,528,131	+1.08(+4.95%)
Feb 23, 2021	21.79	21.98	21.44	21.84	4,082,896	+0.19(+0.88%)
Feb 22, 2021	21.08	21.98	21.03	21.65	3,700,524	+0.50(+2.36%)
Feb 19, 2021	20.61	21.16	20.45	21.15	3,579,500	+0.78(+3.83%)
Feb 18, 2021	20.37	20.63	20.18	20.37	2,314,900	-0.19(-0.92%)
Feb 17, 2021	20.51	20.86	20.36	20.56	2,611,104	-0.08(-0.39%)
Feb 16, 2021	20.60	20.84	20.38	20.64	3,124,235	+0.33(+1.62%)
Feb 12, 2021	19.98	20.55	19.85	20.31	2,376,600	+0.25(+1.25%)
Feb 11, 2021	20.34	20.71	19.83	20.06	3,156,953	-0.30(-1.47%)
Feb 10, 2021	20.54	20.81	20.27	20.36	2,128,953	-0.15(-0.73%)
Feb 09, 2021	20.30	20.63	20.00	20.51	3,205,688	+0.12(+0.59%)
Feb 08, 2021	20.01	20.44	19.90	20.39	2,703,654	+0.47(+2.36%)
Feb 05, 2021	20.09	20.15	19.57	19.92	2,942,600	+0.05(+0.25%)
Feb 04, 2021	19.51	20.08	19.41	19.87	2,432,866	+0.52(+2.69%)
Feb 03, 2021	19.33	19.64	19.06	19.35	2,368,452	-0.05(-0.26%)
Feb 02, 2021	19.23	19.66	18.91	19.40	2,612,675	+0.49(+2.59%)

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.