Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.52 USD -0.16 (-0.62%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.43 13.47 13.31 13.41 433,009 -0.10(-0.74%)
Mar 30, 2015 13.33 13.55 13.29 13.51 496,213 +0.20(+1.50%)
Mar 27, 2015 13.36 13.37 13.16 13.31 386,884 -0.07(-0.52%)
Mar 26, 2015 13.30 13.42 13.13 13.38 411,737 +0.07(+0.53%)
Mar 25, 2015 13.44 13.53 13.28 13.31 550,309 -0.10(-0.75%)
Mar 24, 2015 13.60 13.63 13.39 13.41 461,144 -0.17(-1.25%)
Mar 23, 2015 13.61 13.79 13.57 13.58 438,057 -0.07(-0.51%)
Mar 20, 2015 13.64 13.74 13.49 13.65 2,517,502 +0.15(+1.11%)
Mar 19, 2015 13.56 13.64 13.29 13.50 433,087 -0.10(-0.74%)
Mar 18, 2015 13.64 13.74 13.52 13.60 346,189 -0.05(-0.37%)
Mar 17, 2015 13.50 13.70 13.37 13.65 582,912 +0.10(+0.74%)
Mar 16, 2015 13.80 13.89 13.54 13.55 516,042 -0.15(-1.09%)
Mar 13, 2015 13.78 13.83 13.47 13.70 911,386 -0.07(-0.51%)
Mar 12, 2015 13.55 13.77 13.51 13.77 1,100,307 +0.04(+0.29%)
Mar 11, 2015 13.80 13.87 13.66 13.73 777,980 -0.02(-0.15%)
Mar 10, 2015 13.73 13.85 13.54 13.75 462,928 -0.09(-0.65%)
Mar 09, 2015 13.75 13.85 13.75 13.84 400,519 +0.10(+0.73%)
Mar 06, 2015 13.52 13.86 13.52 13.74 617,316 +0.11(+0.81%)
Mar 05, 2015 13.64 13.70 13.44 13.63 282,180 +0.02(+0.15%)
Mar 04, 2015 13.64 13.71 13.54 13.61 261,341 -0.10(-0.73%)
Mar 03, 2015 13.78 13.84 13.65 13.71 296,043 -0.13(-0.94%)
Mar 02, 2015 13.72 13.95 13.67 13.84 658,827 +0.12(+0.87%)
Feb 27, 2015 13.82 13.95 13.71 13.72 1,289,320 -0.15(-1.08%)
Feb 26, 2015 13.70 13.89 13.67 13.87 477,378 +0.15(+1.09%)
Feb 25, 2015 13.83 13.88 13.67 13.72 309,904 -0.09(-0.65%)
Feb 24, 2015 13.66 13.85 13.59 13.81 399,721 +0.14(+1.02%)
Feb 23, 2015 13.66 13.68 13.45 13.67 402,158 +0.01(+0.07%)
Feb 20, 2015 13.58 13.72 13.48 13.66 559,966 +0.06(+0.44%)
Feb 19, 2015 13.60 13.70 13.52 13.60 321,886 -0.01(-0.07%)
Feb 18, 2015 13.72 13.78 13.54 13.61 607,855 -0.18(-1.31%)
Feb 17, 2015 13.87 13.90 13.69 13.79 543,958 -0.08(-0.58%)
Feb 13, 2015 13.99 13.87 13.87 13.87 540,400 -0.16(-1.14%)
Feb 12, 2015 13.70 14.04 13.64 14.03 1,085,823 +0.37(+2.71%)
Feb 11, 2015 13.54 13.69 13.49 13.66 642,129 +0.08(+0.59%)
Feb 10, 2015 13.68 13.72 13.45 13.58 605,864 +0.01(+0.07%)
Feb 09, 2015 13.70 13.93 13.55 13.57 1,179,746 -0.21(-1.52%)
Feb 06, 2015 13.48 13.79 13.48 13.78 5,315,941 +0.38(+2.84%)
Feb 05, 2015 13.50 13.64 13.31 13.40 509,053 -0.08(-0.59%)
Feb 04, 2015 13.45 13.69 13.40 13.48 496,099 -0.11(-0.81%)
Feb 03, 2015 13.48 13.79 13.47 13.59 455,254 +0.19(+1.42%)
Feb 02, 2015 13.22 13.42 13.14 13.40 448,377 +0.22(+1.67%)
Jan 30, 2015 13.51 13.63 13.16 13.18 714,550 -0.48(-3.51%)
Jan 29, 2015 13.25 13.67 13.18 13.66 405,802 +0.45(+3.41%)
Jan 28, 2015 13.63 13.63 13.10 13.21 410,467 -0.31(-2.29%)
Jan 27, 2015 13.71 13.78 13.50 13.52 215,247 -0.30(-2.17%)
Jan 26, 2015 13.75 13.90 13.66 13.82 340,166 +0.03(+0.22%)
Jan 23, 2015 13.85 13.85 13.57 13.79 443,733 -0.03(-0.22%)
Jan 22, 2015 13.54 13.85 13.44 13.82 344,088 +0.39(+2.90%)
Jan 21, 2015 13.32 13.53 13.23 13.43 531,129 +0.06(+0.45%)
Jan 20, 2015 13.33 13.43 13.24 13.37 664,393 -0.01(-0.07%)
Jan 16, 2015 13.00 13.40 13.00 13.38 486,804 +0.30(+2.29%)
Jan 15, 2015 13.29 13.29 13.02 13.08 670,747 -0.22(-1.65%)
Jan 14, 2015 13.20 13.36 13.10 13.30 236,892 -0.08(-0.60%)
Jan 13, 2015 13.47 13.63 13.25 13.38 388,457 +0.04(+0.30%)
Jan 12, 2015 13.48 13.50 13.26 13.34 216,158 -0.18(-1.33%)
Jan 09, 2015 13.80 13.80 13.45 13.52 177,340 -0.31(-2.24%)
Jan 08, 2015 13.80 13.93 13.65 13.83 333,527 +0.16(+1.17%)
Jan 07, 2015 13.61 13.71 13.35 13.67 242,970 +0.15(+1.11%)
Jan 06, 2015 13.80 13.85 13.38 13.52 354,199 -0.24(-1.74%)
Jan 05, 2015 13.98 14.09 13.76 13.76 193,897 -0.32(-2.27%)
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.