Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

24.81 USD -0.60 (-2.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.51 13.63 13.16 13.18 714,550 -0.48(-3.51%)
Jan 29, 2015 13.25 13.67 13.18 13.66 405,802 +0.45(+3.41%)
Jan 28, 2015 13.63 13.63 13.10 13.21 410,467 -0.31(-2.29%)
Jan 27, 2015 13.71 13.78 13.50 13.52 215,247 -0.30(-2.17%)
Jan 26, 2015 13.75 13.90 13.66 13.82 340,166 +0.03(+0.22%)
Jan 23, 2015 13.85 13.85 13.57 13.79 443,733 -0.03(-0.22%)
Jan 22, 2015 13.54 13.85 13.44 13.82 344,088 +0.39(+2.90%)
Jan 21, 2015 13.32 13.53 13.23 13.43 531,129 +0.06(+0.45%)
Jan 20, 2015 13.33 13.43 13.24 13.37 664,393 -0.01(-0.07%)
Jan 16, 2015 13.00 13.40 13.00 13.38 486,804 +0.30(+2.29%)
Jan 15, 2015 13.29 13.29 13.02 13.08 670,747 -0.22(-1.65%)
Jan 14, 2015 13.20 13.36 13.10 13.30 236,892 -0.08(-0.60%)
Jan 13, 2015 13.47 13.63 13.25 13.38 388,457 +0.04(+0.30%)
Jan 12, 2015 13.48 13.50 13.26 13.34 216,158 -0.18(-1.33%)
Jan 09, 2015 13.80 13.80 13.45 13.52 177,340 -0.31(-2.24%)
Jan 08, 2015 13.80 13.93 13.65 13.83 333,527 +0.16(+1.17%)
Jan 07, 2015 13.61 13.71 13.35 13.67 242,970 +0.15(+1.11%)
Jan 06, 2015 13.80 13.85 13.38 13.52 354,199 -0.24(-1.74%)
Jan 05, 2015 13.98 14.09 13.76 13.76 193,897 -0.32(-2.27%)
Jan 02, 2015 14.40 14.40 13.96 14.08 219,728 -0.30(-2.09%)
Dec 31, 2014 14.49 14.38 14.38 14.38 251,500 -0.11(-0.76%)
Dec 30, 2014 14.40 14.51 14.32 14.49 181,971 +0.05(+0.35%)
Dec 29, 2014 14.29 14.48 14.29 14.44 169,536 +0.18(+1.26%)
Dec 26, 2014 14.22 14.34 14.18 14.26 137,331 +0.12(+0.85%)
Dec 24, 2014 14.18 14.14 14.14 14.14 76,600 -0.04(-0.28%)
Dec 23, 2014 13.95 14.30 13.90 14.18 288,609 +0.23(+1.65%)
Dec 22, 2014 13.91 13.95 13.82 13.95 170,456 +0.09(+0.65%)
Dec 19, 2014 14.03 14.03 13.75 13.86 789,006 -0.19(-1.35%)
Dec 18, 2014 14.00 14.06 13.74 14.05 519,664 +0.19(+1.37%)
Dec 17, 2014 13.58 13.87 13.45 13.86 424,391 +0.34(+2.51%)
Dec 16, 2014 13.43 13.74 13.41 13.52 257,670 +0.07(+0.52%)
Dec 15, 2014 13.47 13.64 13.40 13.45 216,266 +0.02(+0.15%)
Dec 12, 2014 13.22 13.64 13.15 13.43 324,935 -0.06(-0.44%)
Dec 11, 2014 13.57 13.77 13.48 13.49 310,839 -0.07(-0.52%)
Dec 10, 2014 13.91 13.91 13.54 13.56 328,270 -0.31(-2.24%)
Dec 09, 2014 13.50 13.94 13.48 13.87 669,049 +0.23(+1.69%)
Dec 08, 2014 13.65 13.81 13.58 13.64 267,017 -0.09(-0.66%)
Dec 05, 2014 13.70 13.98 13.70 13.73 351,437 +0.02(+0.15%)
Dec 04, 2014 13.65 13.89 13.55 13.71 235,448 +0.02(+0.15%)
Dec 03, 2014 13.50 13.78 13.50 13.69 361,309 +0.17(+1.26%)
Dec 02, 2014 13.21 13.66 13.21 13.52 263,117 +0.26(+1.96%)
Dec 01, 2014 13.30 13.39 13.20 13.26 355,926 -0.12(-0.90%)
Nov 28, 2014 13.69 13.79 13.37 13.38 131,601 -0.30(-2.19%)
Nov 26, 2014 13.74 13.68 13.68 13.68 186,700 -0.02(-0.15%)
Nov 25, 2014 13.65 13.72 13.55 13.70 232,089 +0.06(+0.44%)
Nov 24, 2014 13.33 13.65 13.32 13.64 292,896 +0.29(+2.17%)
Nov 21, 2014 13.78 13.85 13.33 13.35 420,666 -0.25(-1.84%)
Nov 20, 2014 13.46 13.62 13.34 13.60 241,456 +0.09(+0.67%)
Nov 19, 2014 13.79 13.79 13.43 13.51 352,233 -0.29(-2.10%)
Nov 18, 2014 13.85 13.91 13.73 13.80 331,667 -0.01(-0.07%)
Nov 17, 2014 14.00 14.09 13.81 13.81 505,622 -0.17(-1.22%)
Nov 14, 2014 13.91 14.05 13.77 13.98 446,566 +0.06(+0.43%)
Nov 13, 2014 14.00 14.15 13.88 13.92 360,920 -0.08(-0.57%)
Nov 12, 2014 13.85 14.14 13.81 14.00 561,759 +0.15(+1.08%)
Nov 11, 2014 13.80 13.90 13.77 13.85 462,177 +0.03(+0.22%)
Nov 10, 2014 13.80 13.86 13.71 13.82 548,159 +0.07(+0.51%)
Nov 07, 2014 13.61 13.75 13.50 13.75 550,633 +0.15(+1.10%)
Nov 06, 2014 13.41 13.62 13.26 13.60 1,055,535 +0.25(+1.87%)
Nov 05, 2014 14.06 14.12 13.25 13.35 4,117,486 -0.64(-4.57%)
Nov 04, 2014 13.92 14.08 13.86 13.99 208,553 +0.00(+0.00%)
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.