Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.60 USD +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.65 21.65 21.05 21.45 1,170,852 -0.15(-0.69%)
May 30, 2017 21.70 21.75 21.40 21.60 748,876 -0.20(-0.92%)
May 26, 2017 22.00 22.00 21.70 21.80 792,944 -0.20(-0.91%)
May 25, 2017 21.90 22.05 21.73 22.00 831,994 +0.15(+0.69%)
May 24, 2017 22.25 22.25 21.77 21.85 614,118 -0.30(-1.35%)
May 23, 2017 21.90 22.30 21.70 22.15 925,230 +0.30(+1.37%)
May 22, 2017 21.75 21.88 21.42 21.85 1,022,275 +0.10(+0.46%)
May 19, 2017 21.80 22.02 21.70 21.75 1,027,720 -0.05(-0.23%)
May 18, 2017 21.75 22.10 21.65 21.80 1,111,432 +0.05(+0.23%)
May 17, 2017 22.80 22.42 21.40 21.75 1,395,645 -1.05(-4.61%)
May 16, 2017 22.75 22.80 22.45 22.80 890,538 +0.10(+0.44%)
May 15, 2017 22.65 22.75 22.50 22.70 1,583,816 +0.15(+0.67%)
May 12, 2017 22.65 22.73 22.45 22.55 729,037 -0.25(-1.10%)
May 11, 2017 23.10 23.15 22.65 22.80 756,122 -0.40(-1.72%)
May 10, 2017 23.30 23.58 23.15 23.20 920,348 -0.20(-0.85%)
May 09, 2017 23.70 23.92 23.30 23.40 713,519 -0.30(-1.27%)
May 08, 2017 23.60 23.70 23.45 23.70 517,565 +0.10(+0.42%)
May 05, 2017 23.65 23.65 23.25 23.60 722,441 +0.00(+0.00%)
May 04, 2017 23.60 23.75 23.35 23.60 814,548 +0.20(+0.85%)
May 03, 2017 23.15 23.55 23.00 23.40 895,081 +0.15(+0.65%)
May 02, 2017 23.40 23.50 22.90 23.25 2,168,579 -0.20(-0.85%)
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.