Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.48 USD -0.13 (-0.55%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 22.85 23.82 22.84 23.61 4,900,052 +0.86(+3.78%)
Apr 13, 2021 23.24 23.30 22.49 22.75 4,589,957 -0.76(-3.23%)
Apr 12, 2021 23.29 23.85 23.18 23.51 5,887,445 +0.33(+1.42%)
Apr 09, 2021 23.33 23.40 22.95 23.18 3,838,300 +0.08(+0.35%)
Apr 08, 2021 22.95 23.15 22.46 23.10 4,427,223 -0.05(-0.22%)
Apr 07, 2021 23.28 23.50 22.92 23.15 5,465,721 -0.03(-0.13%)
Apr 06, 2021 23.13 23.52 23.05 23.18 4,446,994 +0.00(+0.00%)
Apr 05, 2021 23.67 23.93 22.95 23.18 3,732,943 -0.16(-0.69%)
Apr 01, 2021 22.91 23.34 22.87 23.34 5,538,300 +0.32(+1.39%)
Mar 31, 2021 23.26 23.46 22.96 23.02 5,166,127 -0.37(-1.58%)
Mar 30, 2021 23.12 23.55 22.93 23.39 4,799,079 +0.56(+2.45%)
Mar 29, 2021 23.44 23.62 22.42 22.83 6,282,421 -1.11(-4.64%)
Mar 26, 2021 23.97 24.30 23.43 23.94 5,633,800 +0.37(+1.57%)
Mar 25, 2021 22.62 23.69 22.16 23.57 4,227,217 +0.82(+3.60%)
Mar 24, 2021 23.24 23.94 22.73 22.75 4,811,233 -0.12(-0.52%)
Mar 23, 2021 23.65 23.86 22.76 22.87 5,200,578 -1.05(-4.39%)
Mar 22, 2021 24.47 24.62 23.67 23.92 3,953,148 -0.88(-3.55%)
Mar 19, 2021 24.71 25.11 24.14 24.80 7,848,400 -0.32(-1.27%)
Mar 18, 2021 25.21 26.36 24.99 25.12 5,625,454 +0.25(+1.01%)
Mar 17, 2021 24.58 25.09 24.41 24.87 4,206,312 +0.45(+1.84%)
Mar 16, 2021 24.51 24.70 24.06 24.42 3,691,880 -0.26(-1.05%)
Mar 15, 2021 24.93 24.99 24.21 24.68 3,995,700 -0.19(-0.76%)
Mar 12, 2021 24.61 24.98 24.45 24.87 5,282,500 +0.65(+2.68%)
Mar 11, 2021 23.84 24.49 23.63 24.22 4,408,466 +0.21(+0.87%)
Mar 10, 2021 23.14 24.14 23.12 24.01 3,778,689 +0.74(+3.18%)
Mar 09, 2021 23.13 23.67 22.38 23.27 6,081,018 -0.14(-0.60%)
Mar 08, 2021 22.98 23.88 22.82 23.41 5,161,252 +0.65(+2.86%)
Mar 05, 2021 22.72 23.00 21.65 22.76 5,668,500 +0.68(+3.08%)
Mar 04, 2021 22.47 22.86 21.55 22.08 5,410,791 -0.49(-2.17%)
Mar 03, 2021 22.47 23.32 22.47 22.57 4,164,385 +0.22(+0.98%)
Mar 02, 2021 22.41 22.69 22.18 22.35 3,753,828 -0.09(-0.40%)
Mar 01, 2021 22.40 22.59 22.03 22.44 4,615,178 +0.61(+2.79%)
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 19.58 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%)
Feb 01, 2021 18.66 18.95 18.40 18.91 2,365,597 +0.45(+2.44%)
Jan 29, 2021 19.18 19.27 18.35 18.46 3,645,700 -0.77(-4.00%)
Jan 28, 2021 19.04 19.35 18.89 19.23 3,086,724 +0.52(+2.78%)
Jan 27, 2021 18.82 19.13 18.56 18.71 3,842,705 -0.61(-3.16%)
Jan 26, 2021 19.90 20.07 19.28 19.32 2,826,099 -0.41(-2.08%)
Jan 25, 2021 19.88 20.00 19.20 19.73 2,718,332 -0.24(-1.20%)
Jan 22, 2021 19.44 20.00 19.34 19.97 2,903,200 +0.46(+2.36%)
Jan 21, 2021 20.90 20.92 19.32 19.51 3,030,335 -1.34(-6.43%)
Jan 20, 2021 20.83 21.13 20.59 20.85 3,055,807 +0.00(+0.00%)
Jan 19, 2021 20.94 20.97 20.42 20.85 2,772,031 +0.18(+0.87%)
Jan 15, 2021 20.52 20.88 20.28 20.67 2,987,100 -0.41(-1.94%)
Jan 14, 2021 20.64 21.17 20.36 21.08 3,208,644 +0.69(+3.38%)
Jan 13, 2021 20.75 20.95 20.02 20.39 4,978,356 -0.53(-2.53%)
Jan 12, 2021 20.78 21.12 20.55 20.92 2,654,825 +0.35(+1.70%)
Jan 11, 2021 19.84 20.61 19.48 20.57 2,157,903 +0.45(+2.24%)
Jan 08, 2021 20.32 20.50 19.63 20.12 3,629,900 -0.23(-1.13%)
Jan 07, 2021 20.12 20.70 19.93 20.35 4,504,089 +0.66(+3.35%)
Jan 06, 2021 18.89 20.00 18.72 19.69 4,870,558 +1.44(+7.89%)
Jan 05, 2021 17.84 18.41 17.77 18.25 2,193,783 +0.42(+2.36%)
Jan 04, 2021 18.19 18.34 17.54 17.83 4,452,042 -0.15(-0.83%)
Dec 31, 2020 17.98 17.98 17.98 1,905,621 +0.01(+0.06%)
Dec 30, 2020 17.79 18.21 17.79 17.97 1,905,621 +0.23(+1.30%)
Dec 29, 2020 18.08 18.12 17.63 17.74 1,958,673 -0.30(-1.66%)
Dec 28, 2020 18.16 18.39 17.86 18.04 2,015,800 +0.09(+0.50%)
Dec 24, 2020 18.25 18.39 17.70 17.95 1,714,200 -0.27(-1.48%)
Dec 23, 2020 17.55 18.28 17.48 18.22 2,661,041 +0.97(+5.62%)
Dec 22, 2020 17.56 17.56 17.08 17.25 2,560,564 -0.19(-1.09%)
Dec 21, 2020 17.35 17.58 17.05 17.44 2,426,818 +0.17(+0.98%)
Dec 18, 2020 17.76 17.78 17.06 17.27 4,969,700 -0.43(-2.43%)
Dec 17, 2020 17.95 17.96 17.51 17.70 2,580,720 -0.03(-0.17%)
Dec 16, 2020 17.74 17.80 17.39 17.73 2,162,605 +0.14(+0.80%)
Dec 15, 2020 17.32 17.63 17.10 17.59 2,081,218 +0.44(+2.57%)
Dec 14, 2020 17.43 17.69 17.07 17.15 2,170,829 +0.11(+0.65%)
Dec 11, 2020 16.99 17.38 16.89 17.04 2,102,700 -0.31(-1.79%)
Dec 10, 2020 16.94 17.35 16.84 17.35 2,153,722 +0.15(+0.87%)
Dec 09, 2020 17.37 17.47 17.06 17.20 3,002,548 +0.06(+0.35%)
Dec 08, 2020 16.93 17.38 16.92 17.14 3,142,696 -0.04(-0.23%)
Dec 07, 2020 17.13 17.23 16.70 17.18 3,124,482 -0.16(-0.92%)
Dec 04, 2020 17.08 17.34 16.86 17.34 3,258,800 +0.59(+3.52%)
Dec 03, 2020 16.69 16.91 16.43 16.75 2,458,317 +0.00(+0.00%)
Dec 02, 2020 16.11 16.83 16.07 16.75 2,794,167 +0.47(+2.89%)
Dec 01, 2020 16.61 16.73 16.10 16.28 4,034,435 +0.30(+1.88%)
Nov 30, 2020 16.61 16.84 15.96 15.98 4,029,707 -0.88(-5.22%)
Nov 27, 2020 16.87 17.05 16.52 16.86 2,796,500 -0.06(-0.35%)
Nov 25, 2020 16.79 16.97 16.54 16.92 2,911,700 -0.19(-1.11%)
Nov 24, 2020 16.73 17.12 16.70 17.11 2,926,179 +0.86(+5.29%)
Nov 23, 2020 16.19 16.46 15.92 16.25 2,958,765 +0.48(+3.04%)
Nov 20, 2020 15.74 15.85 15.49 15.77 2,442,800 -0.16(-1.00%)
Nov 19, 2020 15.61 15.96 15.41 15.93 4,060,365 +0.21(+1.34%)
Nov 18, 2020 16.18 16.34 15.71 15.72 2,998,885 -0.30(-1.87%)
Nov 17, 2020 15.82 16.05 15.44 16.02 3,127,692 -0.19(-1.17%)
Nov 16, 2020 16.09 16.21 15.66 16.21 4,337,072 +0.74(+4.78%)
Nov 13, 2020 15.39 15.63 15.26 15.47 2,564,100 +0.37(+2.45%)
Nov 12, 2020 15.02 15.35 14.81 15.10 3,087,732 -0.36(-2.33%)
Nov 11, 2020 16.00 16.05 15.34 15.46 4,629,251 -0.50(-3.13%)
Nov 10, 2020 16.39 16.59 15.94 15.96 4,365,943 -0.24(-1.48%)
Nov 09, 2020 15.23 16.76 14.94 16.20 5,329,117 +2.87(+21.53%)
Nov 06, 2020 13.77 13.79 13.29 13.33 2,470,500 -0.33(-2.42%)
Nov 05, 2020 12.98 13.79 12.98 13.66 2,515,755 +0.82(+6.39%)
Nov 04, 2020 13.55 13.70 12.84 12.84 3,736,302 -1.30(-9.19%)
Nov 03, 2020 14.04 14.24 13.86 14.14 2,926,430 +0.45(+3.29%)
Nov 02, 2020 13.65 13.82 13.26 13.69 2,953,022 +0.31(+2.32%)
Oct 30, 2020 13.08 13.40 12.99 13.38 3,849,000 +0.16(+1.21%)
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%)
Oct 01, 2020 10.67 10.77 10.44 10.69 3,205,698 +0.17(+1.62%)
Sep 30, 2020 10.41 10.75 10.33 10.52 2,234,444 +0.19(+1.84%)
Sep 29, 2020 10.56 10.60 10.11 10.33 3,096,483 -0.29(-2.73%)
Sep 28, 2020 10.63 10.79 10.56 10.62 2,833,096 +0.31(+3.01%)
Sep 25, 2020 10.15 10.42 10.05 10.31 2,472,100 +0.12(+1.18%)
Sep 24, 2020 10.00 10.39 9.830 10.19 3,732,566 +0.18(+1.80%)
Sep 23, 2020 10.33 10.64 9.945 10.01 3,403,908 -0.27(-2.63%)
Sep 22, 2020 10.53 10.79 10.14 10.28 3,054,860 -0.24(-2.28%)
Sep 21, 2020 10.76 11.04 10.47 10.52 4,170,593 -0.69(-6.16%)
Sep 18, 2020 11.56 11.61 11.16 11.21 6,029,900 -0.32(-2.78%)
Sep 17, 2020 11.21 11.58 11.05 11.53 2,544,839 +0.10(+0.87%)
Sep 16, 2020 11.28 11.64 10.95 11.43 3,621,713 +0.21(+1.87%)
Sep 15, 2020 11.52 11.60 11.19 11.22 2,018,989 -0.36(-3.11%)
Sep 14, 2020 11.23 11.70 11.10 11.58 2,882,042 +0.57(+5.18%)
Sep 11, 2020 10.74 11.04 10.53 11.01 3,771,100 +0.22(+2.04%)
Sep 10, 2020 11.15 11.35 10.78 10.79 2,967,158 -0.29(-2.62%)
Sep 09, 2020 11.29 11.44 11.06 11.08 2,984,461 -0.13(-1.16%)
Sep 08, 2020 11.87 11.97 11.20 11.21 3,143,352 -0.97(-7.96%)
Sep 04, 2020 12.13 12.41 11.87 12.18 3,381,900 +0.44(+3.75%)
Sep 03, 2020 11.88 12.49 11.70 11.74 3,567,200 +0.01(+0.09%)
Sep 02, 2020 11.58 11.79 11.45 11.73 1,777,573 +0.11(+0.95%)
Sep 01, 2020 11.53 11.86 11.33 11.62 3,049,739 -0.05(-0.43%)
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%)
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.