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 31, 2017	23.70	24.00	23.50	23.85	933,278	+0.15(+0.63%)
Jan 30, 2017	24.05	24.05	23.30	23.70	778,097	-0.60(-2.47%)
Jan 27, 2017	24.45	24.50	23.95	24.30	604,273	-0.05(-0.21%)
Jan 26, 2017	24.45	24.70	24.07	24.35	885,752	+0.05(+0.21%)
Jan 25, 2017	24.40	24.85	24.10	24.30	1,183,468	+0.40(+1.67%)
Jan 24, 2017	23.50	23.98	23.35	23.90	721,551	+0.60(+2.58%)
Jan 23, 2017	23.20	23.40	22.95	23.30	623,692	+0.05(+0.22%)
Jan 20, 2017	23.10	23.50	23.10	23.25	834,401	+0.10(+0.43%)
Jan 19, 2017	23.50	23.50	22.85	23.15	675,648	-0.20(-0.86%)
Jan 18, 2017	23.20	23.40	22.90	23.35	925,760	+0.25(+1.08%)
Jan 17, 2017	23.30	23.45	22.85	23.10	1,148,095	-0.55(-2.33%)
Jan 13, 2017		23.65	23.65	23.65	0	+0.30(+1.28%)
Jan 12, 2017	23.65	23.70	22.90	23.35	674,787	-0.55(-2.30%)
Jan 11, 2017	23.95	23.95	23.45	23.90	832,307	+0.35(+1.49%)
Jan 10, 2017	23.25	23.65	23.05	23.55	778,304	+0.35(+1.51%)
Jan 09, 2017	23.45	23.45	22.75	23.20	772,264	-0.45(-1.90%)
Jan 06, 2017	23.45	23.75	23.30	23.65	769,442	+0.25(+1.07%)
Jan 05, 2017	23.90	23.90	23.25	23.40	764,319	-0.55(-2.30%)
Jan 04, 2017	23.55	24.00	23.35	23.95	873,428	+0.55(+2.35%)

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.