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 (%)
Feb 28, 2018	23.70	23.95	23.20	23.25	1,603,065	-0.30(-1.27%)
Feb 27, 2018	24.20	24.40	23.55	23.55	1,270,582	-0.65(-2.69%)
Feb 26, 2018	24.10	24.20	23.75	24.20	703,508	+0.10(+0.41%)
Feb 23, 2018	23.90	24.18	23.70	24.10	1,141,362	+0.20(+0.84%)
Feb 22, 2018			23.80	23.90	1,732,667	-0.45(-1.85%)
Feb 21, 2018	24.05	24.70	24.05	24.35	1,321,921	+0.25(+1.04%)
Feb 20, 2018	24.20	24.48	23.98	24.10	1,355,206	-0.15(-0.62%)
Feb 16, 2018		24.25	24.25	24.25	0	+0.35(+1.46%)
Feb 15, 2018	23.90	24.07	23.90	23.90	1,162,565	+0.20(+0.84%)
Feb 14, 2018	23.10	23.80	23.05	23.70	1,814,781	+0.50(+2.16%)
Feb 13, 2018	23.05	23.32	22.88	23.20	1,483,676	+0.05(+0.22%)
Feb 12, 2018	23.20	23.60	22.95	23.15	2,368,882	+0.05(+0.22%)
Feb 09, 2018	22.85	23.27	22.20	23.10	3,407,930	+0.45(+1.99%)
Feb 08, 2018	23.85	23.85	22.65	22.65	2,567,356	-1.15(-4.83%)
Feb 07, 2018	23.60	23.95	23.45	23.80	2,286,108	+0.20(+0.85%)
Feb 06, 2018	23.00	23.75	22.65	23.60	4,161,153	-0.40(-1.67%)
Feb 05, 2018	24.60	24.98	23.60	24.00	2,904,372	-1.00(-4.00%)
Feb 02, 2018	25.35	25.55	24.88	25.00	2,116,203	-0.30(-1.19%)

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.