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 (%)
Oct 31, 2016 17.75 18.07 17.65 18.00 925,517 +0.30(+1.69%)
Oct 28, 2016 17.85 17.85 17.60 17.70 408,131 -0.10(-0.56%)
Oct 27, 2016 17.70 17.98 17.50 17.80 1,123,430 +0.30(+1.71%)
Oct 26, 2016 17.35 17.80 17.25 17.50 1,377,953 +0.10(+0.57%)
Oct 25, 2016 17.45 17.55 17.30 17.40 914,660 -0.10(-0.57%)
Oct 24, 2016 17.00 17.50 16.95 17.50 1,072,053 +0.65(+3.86%)
Oct 21, 2016 16.85 16.90 16.75 16.85 1,877,762 -0.20(-1.17%)
Oct 20, 2016 17.55 17.55 16.90 17.05 1,335,579 -0.45(-2.57%)
Oct 19, 2016 17.30 17.60 17.30 17.50 625,938 +0.20(+1.16%)
Oct 18, 2016 17.35 17.45 17.20 17.30 299,602 +0.15(+0.87%)
Oct 17, 2016 17.30 17.30 17.10 17.15 429,147 -0.15(-0.87%)
Oct 14, 2016 17.40 17.60 17.15 17.30 439,767 +0.15(+0.87%)
Oct 13, 2016 17.35 17.45 17.05 17.15 646,981 -0.50(-2.83%)
Oct 12, 2016 17.60 17.75 17.55 17.65 257,921 +0.05(+0.28%)
Oct 11, 2016 17.70 17.85 17.35 17.60 448,467 -0.15(-0.85%)
Oct 10, 2016 17.80 17.93 17.65 17.75 439,291 +0.19(+1.08%)
Oct 07, 2016 17.52 17.58 17.25 17.56 684,942 +0.00(+0.00%)
Oct 06, 2016 17.63 17.73 17.52 17.56 452,545 -0.08(-0.45%)
Oct 05, 2016 17.49 17.80 17.47 17.64 737,916 +0.24(+1.38%)
Oct 04, 2016 17.34 17.51 17.29 17.40 541,768 +0.07(+0.40%)
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.