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 (%)
Nov 30, 2020	16.61	16.84	15.96	15.98	4,029,707	-0.88(-5.22%)
Nov 27, 2020	16.87	17.05	16.52	16.86	2,796,500	-0.06(-0.35%)
Nov 25, 2020	16.79	16.97	16.54	16.92	2,911,700	-0.19(-1.11%)
Nov 24, 2020	16.73	17.12	16.70	17.11	2,926,179	+0.86(+5.29%)
Nov 23, 2020	16.19	16.46	15.92	16.25	2,958,765	+0.48(+3.04%)
Nov 20, 2020	15.74	15.85	15.49	15.77	2,442,800	-0.16(-1.00%)
Nov 19, 2020	15.61	15.96	15.41	15.93	4,060,365	+0.21(+1.34%)
Nov 18, 2020	16.18	16.34	15.71	15.72	2,998,885	-0.30(-1.87%)
Nov 17, 2020	15.82	16.05	15.44	16.02	3,127,692	-0.19(-1.17%)
Nov 16, 2020	16.09	16.21	15.66	16.21	4,337,072	+0.74(+4.78%)
Nov 13, 2020	15.39	15.63	15.26	15.47	2,564,100	+0.37(+2.45%)
Nov 12, 2020	15.02	15.35	14.81	15.10	3,087,732	-0.36(-2.33%)
Nov 11, 2020	16.00	16.05	15.34	15.46	4,629,251	-0.50(-3.13%)
Nov 10, 2020	16.39	16.59	15.94	15.96	4,365,943	-0.24(-1.48%)
Nov 09, 2020	15.23	16.76	14.94	16.20	5,329,117	+2.87(+21.53%)
Nov 06, 2020	13.77	13.79	13.29	13.33	2,470,500	-0.33(-2.42%)
Nov 05, 2020	12.98	13.79	12.98	13.66	2,515,755	+0.82(+6.39%)
Nov 04, 2020	13.55	13.70	12.84	12.84	3,736,302	-1.30(-9.19%)
Nov 03, 2020	14.04	14.24	13.86	14.14	2,926,430	+0.45(+3.29%)

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.