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 (%)
Feb 28, 2019	20.37	20.44	20.25	20.33	1,316,281	-0.01(-0.05%)
Feb 27, 2019	20.24	20.46	20.10	20.34	1,134,791	+0.12(+0.59%)
Feb 26, 2019	20.29	20.50	20.13	20.22	2,094,311	-0.22(-1.08%)
Feb 25, 2019	20.76	20.82	20.38	20.44	3,313,916	-0.14(-0.68%)
Feb 22, 2019	20.60	20.69	20.38	20.58	1,421,000	-0.04(-0.19%)
Feb 21, 2019	20.74	20.78	20.38	20.62	1,475,672	-0.10(-0.48%)
Feb 20, 2019	20.63	20.80	20.29	20.72	1,895,966	+0.12(+0.58%)
Feb 19, 2019	20.06	20.64	20.00	20.60	2,159,659	+0.38(+1.88%)
Feb 15, 2019	19.99	20.32	19.93	20.22	1,336,800	+0.46(+2.33%)
Feb 14, 2019	19.88	20.05	19.76	19.76	1,798,904	-0.42(-2.08%)
Feb 13, 2019	20.12	20.30	19.99	20.18	1,441,853	+0.08(+0.40%)
Feb 12, 2019	20.08	20.28	20.02	20.10	1,322,123	+0.19(+0.95%)
Feb 11, 2019	19.75	19.91	19.66	19.91	1,980,628	+0.23(+1.17%)
Feb 08, 2019	19.60	19.75	19.40	19.68	2,210,200	-0.03(-0.15%)
Feb 07, 2019	19.89	20.30	19.52	19.71	4,174,711	+0.08(+0.41%)
Feb 06, 2019	19.65	19.77	19.53	19.63	1,744,965	-0.04(-0.20%)
Feb 05, 2019	19.71	19.74	19.38	19.67	3,509,911	+0.04(+0.20%)
Feb 04, 2019	19.40	19.64	19.24	19.63	1,577,700	+0.21(+1.08%)

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.