Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.29 0 -0.88(-3.24%)
Jan 28, 2022 27.03 27.44 26.71 27.17 3,912,579 +0.15(+0.56%)
Jan 27, 2022 27.89 28.47 26.70 27.02 1,882,017 -0.61(-2.21%)
Jan 26, 2022 28.03 28.33 27.43 27.63 1,357,279 -0.12(-0.43%)
Jan 25, 2022 27.27 28.04 26.58 27.75 1,258,818 +0.22(+0.80%)
Jan 24, 2022 27.29 27.70 26.46 27.53 2,035,131 -0.26(-0.94%)
Jan 21, 2022 28.25 28.56 27.71 27.79 2,935,181 -0.39(-1.38%)
Jan 20, 2022 28.12 30.00 28.12 28.18 2,849,879 -0.19(-0.67%)
Jan 19, 2022 29.37 29.37 28.35 28.37 1,604,996 -0.94(-3.21%)
Jan 18, 2022 29.61 29.82 29.11 29.31 945,707 -0.33(-1.11%)
Jan 14, 2022 29.64 0 +0.41(+1.40%)
Jan 13, 2022 29.24 29.80 29.15 29.23 1,172,100 +0.05(+0.17%)
Jan 12, 2022 29.76 30.02 29.09 29.18 1,167,735 -0.56(-1.88%)
Jan 11, 2022 29.50 29.85 29.07 29.74 1,171,725 +0.30(+1.02%)
Jan 10, 2022 29.38 29.52 28.86 29.44 1,370,307 +0.28(+0.96%)
Jan 07, 2022 28.57 29.21 28.27 29.16 1,150,879 +0.58(+2.03%)
Jan 06, 2022 27.92 28.84 27.68 28.58 1,884,206 +1.18(+4.31%)
Jan 05, 2022 27.63 27.95 27.38 27.40 1,309,567 -0.13(-0.47%)
Jan 04, 2022 27.00 27.79 26.97 27.53 1,466,264 +0.88(+3.30%)
Jan 03, 2022 26.08 26.78 26.03 26.65 1,270,469 +0.86(+3.33%)
Dec 31, 2021 25.75 26.03 25.74 25.79 600,702 -0.09(-0.35%)
Dec 30, 2021 26.28 26.41 25.86 25.88 694,528 -0.26(-0.99%)
Dec 29, 2021 25.98 26.33 25.82 26.14 957,374 +0.22(+0.85%)
Dec 28, 2021 25.73 26.18 25.73 25.92 893,630 +0.03(+0.12%)
Dec 27, 2021 25.49 25.94 25.25 25.89 832,327 +0.40(+1.57%)
Dec 23, 2021 25.40 25.74 25.40 25.49 1,165,591 +0.28(+1.11%)
Dec 22, 2021 24.71 25.24 24.66 25.21 927,331 +0.36(+1.45%)
Dec 21, 2021 24.19 24.90 24.19 24.85 1,484,085 +1.00(+4.19%)
Dec 20, 2021 23.55 23.92 23.11 23.85 2,628,521 +0.10(+0.42%)
Dec 17, 2021 24.33 24.33 23.56 23.75 4,534,035 -0.77(-3.14%)
Dec 16, 2021 24.73 25.17 24.35 24.52 1,791,394 +0.07(+0.29%)
Dec 15, 2021 24.38 24.62 23.82 24.45 1,871,777 +0.23(+0.95%)
Dec 14, 2021 24.16 24.78 24.08 24.22 2,135,551 +0.12(+0.50%)
Dec 13, 2021 24.84 24.91 24.08 24.10 1,016,415 -0.97(-3.87%)
Dec 10, 2021 25.16 25.25 24.44 25.07 1,569,651 +0.09(+0.36%)
Dec 09, 2021 24.76 25.29 24.63 24.98 896,846 +0.02(+0.08%)
Dec 08, 2021 25.16 25.45 24.82 24.96 1,087,833 -0.26(-1.03%)
Dec 07, 2021 25.55 25.75 25.06 25.22 938,373 -0.04(-0.16%)
Dec 06, 2021 25.05 25.78 24.99 25.26 1,861,243 +0.77(+3.14%)
Dec 03, 2021 25.35 25.35 24.29 24.49 1,086,925 -0.74(-2.93%)
Dec 02, 2021 24.55 25.35 24.23 25.23 1,100,133 +0.99(+4.08%)
Dec 01, 2021 25.45 25.81 24.22 24.24 1,210,722 -0.57(-2.30%)
Nov 30, 2021 24.98 25.21 24.58 24.81 1,307,011 -0.60(-2.36%)
Nov 29, 2021 26.14 26.22 25.25 25.41 1,262,051 -0.27(-1.05%)
Nov 26, 2021 25.99 25.99 25.15 25.68 1,595,585 -1.52(-5.59%)
Nov 24, 2021 27.30 27.57 27.18 27.20 834,877 -0.26(-0.95%)
Nov 23, 2021 26.90 27.50 26.73 27.46 807,587 +0.80(+3.00%)
Nov 22, 2021 26.81 27.08 26.50 26.66 726,880 +0.41(+1.56%)
Nov 19, 2021 26.37 26.45 25.89 26.25 810,887 -0.55(-2.05%)
Nov 18, 2021 26.90 26.93 26.80 26.80 660,686 -0.13(-0.48%)
Nov 17, 2021 27.01 27.11 26.63 26.93 978,220 -0.27(-0.99%)
Nov 16, 2021 26.96 27.48 26.77 27.20 911,544 +0.18(+0.67%)
Nov 15, 2021 27.06 27.14 26.83 27.02 500,884 +0.16(+0.60%)
Nov 12, 2021 26.95 27.06 26.51 26.86 613,338 -0.09(-0.33%)
Nov 11, 2021 26.90 27.17 26.77 26.95 543,469 +0.10(+0.37%)
Nov 10, 2021 26.94 26.85 1,011,830 -0.05(-0.19%)
Nov 09, 2021 26.59 27.07 26.37 26.90 1,383,788 +0.01(+0.04%)
Nov 08, 2021 27.08 27.29 26.61 26.89 1,260,088 -0.01(-0.04%)
Nov 05, 2021 26.71 27.07 26.59 26.90 837,782 +0.50(+1.89%)
Nov 04, 2021 26.98 26.98 26.22 26.40 1,316,889 -0.63(-2.33%)
Nov 03, 2021 26.08 27.19 26.08 27.03 1,608,842 +0.81(+3.09%)
Nov 02, 2021 26.52 26.69 26.15 26.22 1,539,530 -0.39(-1.47%)
Nov 01, 2021 25.75 26.62 26.00 26.61 1,069,105 +1.16(+4.56%)
Oct 29, 2021 25.76 25.92 25.43 25.45 2,051,933 -0.38(-1.47%)
Oct 28, 2021 25.54 25.84 25.34 25.83 1,077,215 +0.49(+1.93%)
Oct 27, 2021 26.27 26.17 25.27 25.34 1,502,008 -1.15(-4.34%)
Oct 26, 2021 26.99 26.49 1,279,593 -0.44(-1.63%)
Oct 25, 2021 26.85 26.99 26.69 26.93 1,019,820 +0.26(+0.97%)
Oct 22, 2021 26.34 26.70 26.17 26.67 920,869 +0.35(+1.33%)
Oct 21, 2021 26.50 26.90 26.16 26.32 1,301,384 -0.58(-2.16%)
Oct 20, 2021 25.99 26.92 25.99 26.90 922,368 +0.78(+2.99%)
Oct 19, 2021 26.36 26.36 25.95 26.12 1,150,422 -0.04(-0.15%)
Oct 18, 2021 26.01 26.49 25.89 26.16 1,193,363 +0.08(+0.31%)
Oct 15, 2021 26.50 26.71 26.07 26.08 1,347,429 -0.11(-0.42%)
Oct 14, 2021 26.25 26.25 25.69 26.19 1,053,969 +0.38(+1.47%)
Oct 13, 2021 25.84 25.90 25.18 25.81 1,553,062 -0.04(-0.15%)
Oct 12, 2021 25.61 25.90 25.41 25.85 1,234,567 +0.23(+0.90%)
Oct 11, 2021 26.10 26.17 25.61 25.62 1,647,911 -0.26(-1.00%)
Oct 08, 2021 25.78 26.06 25.61 25.88 722,036 +0.01(+0.04%)
Oct 07, 2021 25.79 25.99 25.67 25.87 800,043 +0.33(+1.29%)
Oct 06, 2021 25.48 25.57 24.77 25.54 1,310,069 -0.19(-0.74%)
Oct 05, 2021 26.05 26.14 25.66 25.73 1,283,890 -0.01(-0.04%)
Oct 04, 2021 25.71 26.04 25.46 25.74 1,539,033 +0.07(+0.27%)
Oct 01, 2021 24.94 25.80 24.94 25.67 1,392,813 +0.71(+2.84%)
Sep 30, 2021 25.22 25.27 24.85 24.96 1,152,317 -0.05(-0.20%)
Sep 29, 2021 24.85 25.11 24.71 25.01 1,018,919 +0.22(+0.89%)
Sep 28, 2021 25.04 25.21 24.73 24.79 1,188,634 -0.12(-0.48%)
Sep 27, 2021 23.92 25.11 23.92 24.91 1,354,799 +1.31(+5.55%)
Sep 24, 2021 23.16 23.75 23.10 23.60 1,658,664 +0.32(+1.37%)
Sep 23, 2021 22.45 23.33 22.31 23.28 1,013,658 +1.17(+5.29%)
Sep 22, 2021 21.93 22.37 21.85 22.11 893,655 +0.53(+2.46%)
Sep 21, 2021 21.65 21.75 21.32 21.58 922,193 +0.15(+0.70%)
Sep 20, 2021 21.60 21.66 20.95 21.43 1,835,643 -0.88(-3.94%)
Sep 17, 2021 22.43 22.80 22.21 22.31 3,915,991 -0.13(-0.58%)
Sep 16, 2021 22.78 22.81 22.35 22.44 888,235 -0.12(-0.53%)
Sep 15, 2021 21.91 22.58 21.91 22.56 859,545 +0.60(+2.73%)
Sep 14, 2021 22.63 22.63 21.79 21.96 1,169,555 -0.57(-2.53%)
Sep 13, 2021 22.55 22.73 22.33 22.53 1,573,797 +0.28(+1.26%)
Sep 10, 2021 22.68 22.72 22.24 22.25 724,044 -0.20(-0.89%)
Sep 09, 2021 22.25 22.63 22.14 22.45 905,131 +0.12(+0.54%)
Sep 08, 2021 22.39 22.52 22.14 22.33 1,343,087 -0.29(-1.28%)
Sep 07, 2021 22.74 23.23 22.60 22.62 1,016,091 -0.08(-0.35%)
Sep 03, 2021 22.89 23.08 22.64 22.70 1,064,253 -0.16(-0.70%)
Sep 02, 2021 22.71 23.07 22.59 22.86 1,904,952 +0.11(+0.48%)
Sep 01, 2021 22.98 23.11 22.56 22.75 2,422,521 -0.14(-0.61%)
Aug 31, 2021 22.83 23.24 22.64 22.89 1,884,171 +0.15(+0.66%)
Aug 30, 2021 23.49 23.49 22.74 22.74 937,574 -0.70(-2.99%)
Aug 27, 2021 22.62 23.52 22.60 23.44 953,991 +0.82(+3.63%)
Aug 26, 2021 23.08 23.08 22.62 22.62 732,147 -0.30(-1.31%)
Aug 25, 2021 22.79 23.36 22.66 22.92 1,399,045 +0.21(+0.92%)
Aug 24, 2021 22.50 22.84 22.48 22.71 1,178,464 +0.26(+1.16%)
Aug 23, 2021 22.45 22.60 22.25 22.45 787,267 +0.27(+1.22%)
Aug 20, 2021 21.62 22.20 21.53 22.18 902,918 +0.56(+2.59%)
Aug 19, 2021 21.88 22.10 21.38 21.62 1,647,988 -0.59(-2.66%)
Aug 18, 2021 22.21 22.66 21.98 22.21 1,730,543 -0.02(-0.09%)
Aug 17, 2021 22.50 22.63 21.90 22.23 2,170,674 -0.53(-2.33%)
Aug 16, 2021 22.75 23.01 22.53 22.76 2,322,219 -0.22(-0.96%)
Aug 13, 2021 23.21 23.30 22.80 22.98 1,791,922 -0.32(-1.37%)
Aug 12, 2021 23.50 23.60 23.05 23.30 1,772,658 -0.13(-0.55%)
Aug 11, 2021 23.35 23.55 23.03 23.43 2,894,174 +0.06(+0.26%)
Aug 10, 2021 22.85 23.38 22.70 23.37 3,471,507 +0.42(+1.83%)
Aug 09, 2021 22.98 23.27 22.70 22.95 3,510,233 -0.18(-0.78%)
Aug 06, 2021 22.83 23.41 22.75 23.13 1,748,412 +0.76(+3.40%)
Aug 05, 2021 22.11 22.42 22.05 22.37 978,242 +0.42(+1.91%)
Aug 04, 2021 21.82 22.40 21.74 21.95 1,834,876 -0.31(-1.39%)
Aug 03, 2021 21.78 22.30 21.30 22.26 1,874,938 +0.60(+2.77%)
Aug 02, 2021 21.82 22.46 21.45 21.66 1,425,966 -0.05(-0.23%)
Jul 30, 2021 21.73 22.22 21.58 21.71 1,403,591 -0.19(-0.87%)
Jul 29, 2021 22.02 22.11 21.60 21.90 1,400,606 +0.13(+0.60%)
Jul 28, 2021 21.75 22.10 21.31 21.77 1,639,117 +0.21(+0.97%)
Jul 27, 2021 21.38 21.79 21.25 21.56 1,204,618 -0.13(-0.60%)
Jul 26, 2021 21.78 22.12 21.62 21.69 1,222,585 -0.06(-0.28%)
Jul 23, 2021 21.79 21.91 21.38 21.75 1,303,621 +0.31(+1.45%)
Jul 22, 2021 21.71 21.85 21.04 21.44 2,210,073 -0.33(-1.52%)
Jul 21, 2021 22.03 22.39 21.74 21.77 2,069,723 +0.13(+0.60%)
Jul 20, 2021 20.63 22.02 20.63 21.64 2,496,972 +0.89(+4.29%)
Jul 19, 2021 20.85 21.39 20.57 20.75 2,548,859 -0.87(-4.02%)
Jul 16, 2021 22.68 22.76 21.52 21.62 1,399,115 -0.83(-3.70%)
Jul 15, 2021 22.00 22.70 21.78 22.45 2,024,591 +0.17(+0.76%)
Jul 14, 2021 22.74 23.09 22.07 22.28 3,279,924 -0.48(-2.11%)
Jul 13, 2021 23.29 23.29 22.48 22.76 1,728,496 -0.60(-2.57%)
Jul 12, 2021 23.09 23.45 22.75 23.36 1,582,050 -0.19(-0.81%)
Jul 09, 2021 23.08 23.63 22.76 23.55 1,827,691 +1.10(+4.90%)
Jul 08, 2021 22.67 22.90 22.26 22.45 2,601,849 -0.84(-3.61%)
Jul 07, 2021 23.05 23.54 23.05 23.29 1,699,719 -0.17(-0.72%)
Jul 06, 2021 24.35 24.35 23.43 23.46 2,053,643 -1.00(-4.09%)
Jul 02, 2021 25.07 25.07 24.28 24.46 2,292,987 -0.66(-2.63%)
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.