Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.68 USD -1.52 (-5.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.54 17.61 17.42 17.54 739,373 -0.02(-0.11%)
Nov 27, 2015 17.43 17.56 17.36 17.56 400,950 +0.10(+0.57%)
Nov 25, 2015 17.29 17.46 17.46 17.46 776,600 +0.18(+1.04%)
Nov 24, 2015 16.97 17.32 16.91 17.28 693,118 +0.19(+1.11%)
Nov 23, 2015 16.97 17.34 16.92 17.09 1,060,795 +0.10(+0.59%)
Nov 20, 2015 16.96 17.17 16.84 16.99 657,886 +0.13(+0.77%)
Nov 19, 2015 16.94 16.99 16.70 16.86 910,416 -0.10(-0.59%)
Nov 18, 2015 16.68 16.98 16.59 16.96 790,697 +0.29(+1.74%)
Nov 17, 2015 16.50 16.72 16.35 16.67 968,641 +0.23(+1.40%)
Nov 16, 2015 16.16 16.45 16.01 16.44 769,970 +0.35(+2.18%)
Nov 13, 2015 16.29 16.46 16.03 16.09 1,058,214 -0.32(-1.95%)
Nov 12, 2015 16.32 16.47 16.21 16.41 913,371 -0.05(-0.30%)
Nov 11, 2015 16.68 16.72 16.39 16.46 469,264 -0.13(-0.78%)
Nov 10, 2015 16.53 16.66 16.45 16.59 1,067,251 +0.00(+0.00%)
Nov 09, 2015 16.64 16.80 16.50 16.59 812,541 -0.02(-0.12%)
Nov 06, 2015 16.13 16.63 16.05 16.61 1,318,451 +0.47(+2.91%)
Nov 05, 2015 15.88 16.19 15.88 16.14 807,035 +0.27(+1.70%)
Nov 04, 2015 15.75 15.90 15.70 15.87 783,494 +0.16(+1.02%)
Nov 03, 2015 15.56 15.76 15.52 15.71 484,506 +0.04(+0.26%)
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.