Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.43 USD +0.52 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

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 24.17 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 24.08 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 23.33 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.