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 (%)
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%)

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.