Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.82 12.02 11.71 11.96 195,674 +0.08(+0.67%)
Apr 29, 2014 12.12 12.15 11.85 11.88 152,017 -0.15(-1.25%)
Apr 28, 2014 12.13 12.24 11.94 12.03 137,312 -0.08(-0.66%)
Apr 25, 2014 12.15 12.22 12.00 12.11 214,713 -0.13(-1.06%)
Apr 24, 2014 12.53 12.53 12.20 12.24 126,033 -0.25(-2.00%)
Apr 23, 2014 12.46 12.55 12.41 12.49 133,828 -0.02(-0.16%)
Apr 22, 2014 12.36 12.55 12.34 12.51 218,254 +0.14(+1.13%)
Apr 21, 2014 12.49 12.49 12.33 12.37 123,544 -0.07(-0.56%)
Apr 17, 2014 12.26 12.44 12.44 12.44 136,000 +0.12(+0.97%)
Apr 16, 2014 12.35 12.46 12.25 12.32 402,772 +0.04(+0.33%)
Apr 15, 2014 12.33 12.44 12.15 12.28 241,471 -0.05(-0.41%)
Apr 14, 2014 12.48 12.51 12.18 12.33 339,666 +0.01(+0.08%)
Apr 11, 2014 12.36 12.53 12.30 12.32 503,994 -0.13(-1.04%)
Apr 10, 2014 12.63 12.76 12.42 12.45 346,050 -0.23(-1.81%)
Apr 09, 2014 12.69 12.76 12.49 12.68 150,773 +0.00(+0.00%)
Apr 08, 2014 12.55 12.79 12.47 12.68 286,822 +0.18(+1.44%)
Apr 07, 2014 12.42 12.61 12.39 12.50 296,570 +0.00(+0.00%)
Apr 04, 2014 13.00 13.00 12.48 12.50 266,665 -0.40(-3.10%)
Apr 03, 2014 12.92 12.92 12.83 12.90 127,558 -0.02(-0.15%)
Apr 02, 2014 12.92 12.93 12.70 12.92 310,567 +0.01(+0.08%)
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.