Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.68 USD -1.52 (-5.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.54 17.61 17.42 17.54 739,373 -0.02(-0.11%)
Nov 27, 2015 17.43 17.56 17.36 17.56 400,950 +0.10(+0.57%)
Nov 25, 2015 17.29 17.46 17.46 17.46 776,600 +0.18(+1.04%)
Nov 24, 2015 16.97 17.32 16.91 17.28 693,118 +0.19(+1.11%)
Nov 23, 2015 16.97 17.34 16.92 17.09 1,060,795 +0.10(+0.59%)
Nov 20, 2015 16.96 17.17 16.84 16.99 657,886 +0.13(+0.77%)
Nov 19, 2015 16.94 16.99 16.70 16.86 910,416 -0.10(-0.59%)
Nov 18, 2015 16.68 16.98 16.59 16.96 790,697 +0.29(+1.74%)
Nov 17, 2015 16.50 16.72 16.35 16.67 968,641 +0.23(+1.40%)
Nov 16, 2015 16.16 16.45 16.01 16.44 769,970 +0.35(+2.18%)
Nov 13, 2015 16.29 16.46 16.03 16.09 1,058,214 -0.32(-1.95%)
Nov 12, 2015 16.32 16.47 16.21 16.41 913,371 -0.05(-0.30%)
Nov 11, 2015 16.68 16.72 16.39 16.46 469,264 -0.13(-0.78%)
Nov 10, 2015 16.53 16.66 16.45 16.59 1,067,251 +0.00(+0.00%)
Nov 09, 2015 16.64 16.80 16.50 16.59 812,541 -0.02(-0.12%)
Nov 06, 2015 16.13 16.63 16.05 16.61 1,318,451 +0.47(+2.91%)
Nov 05, 2015 15.88 16.19 15.88 16.14 807,035 +0.27(+1.70%)
Nov 04, 2015 15.75 15.90 15.70 15.87 783,494 +0.16(+1.02%)
Nov 03, 2015 15.56 15.76 15.52 15.71 484,506 +0.04(+0.26%)
Nov 02, 2015 15.45 15.73 15.40 15.67 592,900 +0.28(+1.82%)
Oct 30, 2015 15.77 15.84 15.33 15.39 858,293 -0.38(-2.41%)
Oct 29, 2015 15.77 16.05 15.68 15.77 863,945 -0.06(-0.38%)
Oct 28, 2015 15.16 15.86 15.14 15.83 1,427,654 +0.69(+4.56%)
Oct 27, 2015 15.35 15.79 15.02 15.14 1,377,257 -0.25(-1.62%)
Oct 26, 2015 15.52 15.64 15.32 15.39 862,843 -0.14(-0.90%)
Oct 23, 2015 15.40 15.59 15.33 15.53 851,254 +0.25(+1.64%)
Oct 22, 2015 15.14 15.50 15.07 15.28 509,509 +0.22(+1.46%)
Oct 21, 2015 15.33 15.41 15.05 15.06 410,081 -0.21(-1.38%)
Oct 20, 2015 15.15 15.43 15.10 15.27 610,474 +0.13(+0.86%)
Oct 19, 2015 14.99 15.30 14.99 15.14 464,394 +0.05(+0.33%)
Oct 16, 2015 15.18 15.18 14.86 15.09 449,762 -0.01(-0.07%)
Oct 15, 2015 14.74 15.11 14.70 15.10 472,422 +0.44(+3.00%)
Oct 14, 2015 15.12 15.33 14.62 14.66 707,012 -0.49(-3.23%)
Oct 13, 2015 15.33 15.42 15.06 15.15 607,573 -0.18(-1.17%)
Oct 12, 2015 15.18 15.42 15.08 15.33 673,971 +0.17(+1.12%)
Oct 09, 2015 15.33 15.33 15.12 15.16 564,414 -0.13(-0.85%)
Oct 08, 2015 15.18 15.44 15.03 15.29 1,184,620 +0.09(+0.59%)
Oct 07, 2015 15.01 15.20 14.96 15.20 900,662 +0.26(+1.74%)
Oct 06, 2015 15.01 15.06 14.88 14.94 731,711 -0.07(-0.47%)
Oct 05, 2015 14.75 15.04 14.66 15.01 688,607 +0.36(+2.46%)
Oct 02, 2015 14.67 14.68 14.24 14.65 942,959 -0.23(-1.55%)
Oct 01, 2015 14.91 14.97 14.63 14.88 533,375 +0.01(+0.07%)
Sep 30, 2015 14.86 14.97 14.69 14.87 893,385 +0.16(+1.09%)
Sep 29, 2015 14.62 14.74 14.53 14.71 564,143 +0.12(+0.82%)
Sep 28, 2015 14.64 14.71 14.52 14.59 524,639 -0.13(-0.88%)
Sep 25, 2015 14.66 14.79 14.58 14.72 587,797 +0.18(+1.24%)
Sep 24, 2015 14.38 14.55 14.29 14.54 507,143 +0.04(+0.28%)
Sep 23, 2015 14.24 14.52 14.15 14.50 718,794 +0.30(+2.11%)
Sep 22, 2015 14.11 14.29 14.08 14.20 420,732 -0.09(-0.63%)
Sep 21, 2015 14.12 14.34 14.06 14.29 505,826 +0.25(+1.78%)
Sep 18, 2015 14.33 14.40 13.92 14.04 4,155,481 -0.49(-3.37%)
Sep 17, 2015 14.68 14.85 14.45 14.53 1,140,220 -0.19(-1.29%)
Sep 16, 2015 14.71 14.79 14.55 14.72 698,002 +0.01(+0.07%)
Sep 15, 2015 14.56 14.72 14.54 14.71 492,921 +0.20(+1.38%)
Sep 14, 2015 14.45 14.45 14.38 14.51 398,607 +0.06(+0.42%)
Sep 11, 2015 14.24 14.55 14.24 14.45 789,606 +0.14(+0.98%)
Sep 10, 2015 14.15 14.40 14.11 14.31 576,212 +0.13(+0.92%)
Sep 09, 2015 14.41 14.45 14.16 14.18 600,940 -0.10(-0.70%)
Sep 08, 2015 14.24 14.33 14.16 14.28 852,221 +0.22(+1.56%)
Sep 04, 2015 13.81 14.06 14.06 14.06 621,200 +0.07(+0.50%)
Sep 03, 2015 13.82 14.12 13.74 13.99 676,628 +0.19(+1.38%)
Sep 02, 2015 13.77 13.81 13.54 13.80 445,673 +0.22(+1.62%)
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.