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 (%)
Jan 29, 2021	19.18	19.27	18.35	18.46	3,645,700	-0.77(-4.00%)
Jan 28, 2021	19.04	19.35	18.89	19.23	3,086,724	+0.52(+2.78%)
Jan 27, 2021	18.82	19.13	18.56	18.71	3,842,705	-0.61(-3.16%)
Jan 26, 2021	19.90	20.07	19.28	19.32	2,826,099	-0.41(-2.08%)
Jan 25, 2021	19.88	20.00	19.20	19.73	2,718,332	-0.24(-1.20%)
Jan 22, 2021	19.44	20.00	19.34	19.97	2,903,200	+0.46(+2.36%)
Jan 21, 2021	20.90	20.92	19.32	19.51	3,030,335	-1.34(-6.43%)
Jan 20, 2021	20.83	21.13	20.59	20.85	3,055,807	+0.00(+0.00%)
Jan 19, 2021	20.94	20.97	20.42	20.85	2,772,031	+0.18(+0.87%)
Jan 15, 2021	20.52	20.88	20.28	20.67	2,987,100	-0.41(-1.94%)
Jan 14, 2021	20.64	21.17	20.36	21.08	3,208,644	+0.69(+3.38%)
Jan 13, 2021	20.75	20.95	20.02	20.39	4,978,356	-0.53(-2.53%)
Jan 12, 2021	20.78	21.12	20.55	20.92	2,654,825	+0.35(+1.70%)
Jan 11, 2021	19.84	20.61	19.48	20.57	2,157,903	+0.45(+2.24%)
Jan 08, 2021	20.32	20.50	19.63	20.12	3,629,900	-0.23(-1.13%)
Jan 07, 2021	20.12	20.70	19.93	20.35	4,504,089	+0.66(+3.35%)
Jan 06, 2021	18.89	20.00	18.72	19.69	4,870,558	+1.44(+7.89%)
Jan 05, 2021	17.84	18.41	17.77	18.25	2,193,783	+0.42(+2.36%)

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.