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 26, 2021 25.99 25.99 25.15 25.68 1,595,585 -1.52(-5.59%)
Nov 24, 2021 27.30 27.57 27.18 27.20 834,877 -0.26(-0.95%)
Nov 23, 2021 26.90 27.50 26.73 27.46 807,587 +0.80(+3.00%)
Nov 22, 2021 26.81 27.08 26.50 26.66 726,880 +0.41(+1.56%)
Nov 19, 2021 26.37 26.45 25.89 26.25 810,887 -0.55(-2.05%)
Nov 18, 2021 26.90 26.93 26.76 26.80 660,686 -0.13(-0.48%)
Nov 17, 2021 27.01 27.11 26.63 26.93 978,220 -0.27(-0.99%)
Nov 16, 2021 26.96 27.48 26.77 27.20 911,544 +0.18(+0.67%)
Nov 15, 2021 27.06 27.14 26.81 27.02 500,884 +0.16(+0.60%)
Nov 12, 2021 26.95 27.06 26.51 26.86 613,338 -0.09(-0.33%)
Nov 11, 2021 26.90 27.17 26.77 26.95 543,469 +0.10(+0.37%)
Nov 10, 2021 26.94 26.85 1,011,830 -0.05(-0.19%)
Nov 09, 2021 26.59 27.07 26.37 26.90 1,383,788 +0.01(+0.04%)
Nov 08, 2021 27.08 27.29 26.61 26.89 1,260,088 -0.01(-0.04%)
Nov 05, 2021 26.71 27.07 26.59 26.90 837,782 +0.50(+1.89%)
Nov 04, 2021 26.98 26.98 26.22 26.40 1,316,889 -0.63(-2.33%)
Nov 03, 2021 26.08 27.19 26.08 27.03 1,608,842 +0.81(+3.09%)
Nov 02, 2021 26.52 26.69 26.15 26.22 1,539,530 -0.39(-1.47%)
Nov 01, 2021 25.75 26.62 26.00 26.61 1,069,105 +1.16(+4.56%)
Oct 29, 2021 25.76 25.92 25.43 25.45 2,051,933 -0.38(-1.47%)
Oct 28, 2021 25.54 25.84 25.34 25.83 1,077,215 +0.49(+1.93%)
Oct 27, 2021 26.27 26.30 25.27 25.34 1,502,008 -1.15(-4.34%)
Oct 26, 2021 26.99 26.49 1,279,593 -0.44(-1.63%)
Oct 25, 2021 26.85 26.99 26.69 26.93 1,019,820 +0.26(+0.97%)
Oct 22, 2021 26.34 26.70 26.17 26.67 920,869 +0.35(+1.33%)
Oct 21, 2021 26.50 26.90 26.16 26.32 1,301,384 -0.58(-2.16%)
Oct 20, 2021 25.99 26.92 25.99 26.90 922,368 +0.78(+2.99%)
Oct 19, 2021 26.36 26.36 25.95 26.12 1,150,422 -0.04(-0.15%)
Oct 18, 2021 26.01 26.49 25.89 26.16 1,193,363 +0.08(+0.31%)
Oct 15, 2021 26.50 26.71 26.07 26.08 1,347,429 -0.11(-0.42%)
Oct 14, 2021 26.25 26.25 25.69 26.19 1,053,969 +0.38(+1.47%)
Oct 13, 2021 25.84 25.90 25.18 25.81 1,553,062 -0.04(-0.15%)
Oct 12, 2021 25.61 25.90 25.41 25.85 1,234,567 +0.23(+0.90%)
Oct 11, 2021 26.10 26.17 25.61 25.62 1,647,911 -0.26(-1.00%)
Oct 08, 2021 25.78 26.06 25.61 25.88 722,036 +0.01(+0.04%)
Oct 07, 2021 25.79 25.99 25.67 25.87 800,043 +0.33(+1.29%)
Oct 06, 2021 25.48 25.58 24.77 25.54 1,310,069 -0.19(-0.74%)
Oct 05, 2021 26.05 26.14 25.66 25.73 1,283,890 -0.01(-0.04%)
Oct 04, 2021 25.71 26.04 25.46 25.74 1,539,033 +0.07(+0.27%)
Oct 01, 2021 24.94 25.80 24.94 25.67 1,392,813 +0.71(+2.84%)
Sep 30, 2021 25.22 25.27 24.85 24.96 1,152,317 -0.05(-0.20%)
Sep 29, 2021 24.85 25.11 24.71 25.01 1,018,919 +0.22(+0.89%)
Sep 28, 2021 25.04 25.21 24.73 24.79 1,188,634 -0.12(-0.48%)
Sep 27, 2021 23.92 25.11 23.92 24.91 1,354,799 +1.31(+5.55%)
Sep 24, 2021 23.16 23.75 23.10 23.60 1,658,664 +0.32(+1.37%)
Sep 23, 2021 22.45 23.33 22.31 23.28 1,013,658 +1.17(+5.29%)
Sep 22, 2021 21.93 22.37 21.85 22.11 893,655 +0.53(+2.46%)
Sep 21, 2021 21.65 21.75 21.32 21.58 922,193 +0.15(+0.70%)
Sep 20, 2021 21.60 21.66 20.95 21.43 1,835,643 -0.88(-3.94%)
Sep 17, 2021 22.43 22.80 22.21 22.31 3,915,991 -0.13(-0.58%)
Sep 16, 2021 22.78 22.81 22.35 22.44 888,235 -0.12(-0.53%)
Sep 15, 2021 21.91 22.58 21.91 22.56 859,545 +0.60(+2.73%)
Sep 14, 2021 22.63 22.63 21.79 21.96 1,169,555 -0.57(-2.53%)
Sep 13, 2021 22.55 22.73 22.33 22.53 1,573,797 +0.28(+1.26%)
Sep 10, 2021 22.68 22.72 22.24 22.25 724,044 -0.20(-0.89%)
Sep 09, 2021 22.25 22.63 22.14 22.45 905,131 +0.12(+0.54%)
Sep 08, 2021 22.39 22.52 22.14 22.33 1,343,087 -0.29(-1.28%)
Sep 07, 2021 22.74 23.23 22.60 22.62 1,016,091 -0.08(-0.35%)
Sep 03, 2021 22.89 23.08 22.64 22.70 1,064,253 -0.16(-0.70%)
Sep 02, 2021 22.71 23.07 22.59 22.86 1,904,952 +0.11(+0.48%)
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.