Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.85 22.85 22.85 0 +0.25(+1.11%)
Aug 30, 2018 22.70 22.90 22.57 22.60 787,064 -0.15(-0.66%)
Aug 29, 2018 22.80 22.90 22.50 22.75 989,923 +0.00(+0.00%)
Aug 28, 2018 22.90 22.95 22.60 22.75 1,083,787 -0.10(-0.44%)
Aug 27, 2018 23.00 23.35 22.85 22.85 1,118,217 -0.05(-0.22%)
Aug 24, 2018 22.85 23.07 22.70 22.90 1,779,900 +0.00(+0.00%)
Aug 23, 2018 22.80 22.90 22.48 22.90 1,272,499 +0.10(+0.44%)
Aug 22, 2018 22.95 23.00 22.70 22.80 1,080,552 -0.20(-0.87%)
Aug 21, 2018 22.65 23.20 22.65 23.00 1,332,629 +0.35(+1.55%)
Aug 20, 2018 22.70 22.90 22.35 22.65 1,312,735 -0.05(-0.22%)
Aug 17, 2018 22.50 22.80 22.35 22.70 1,489,400 +0.15(+0.67%)
Aug 16, 2018 22.10 22.65 22.10 22.55 1,129,454 +0.50(+2.27%)
Aug 15, 2018 22.15 22.30 21.85 22.05 1,027,558 -0.15(-0.68%)
Aug 14, 2018 21.90 22.32 21.80 22.20 1,654,580 +0.40(+1.83%)
Aug 13, 2018 22.05 22.18 21.80 21.80 1,646,921 -0.30(-1.36%)
Aug 10, 2018 22.00 22.18 21.77 22.10 1,216,300 -0.05(-0.23%)
Aug 09, 2018 22.35 22.57 22.12 22.15 839,347 -0.25(-1.12%)
Aug 08, 2018 22.15 22.45 22.05 22.40 871,961 +0.25(+1.13%)
Aug 07, 2018 22.15 22.60 22.10 22.15 1,941,219 +0.05(+0.23%)
Aug 06, 2018 21.90 22.25 21.80 22.10 1,521,632 +0.15(+0.68%)
Aug 03, 2018 22.40 22.48 21.75 21.95 1,480,100 -0.55(-2.44%)
Aug 02, 2018 22.10 22.55 22.05 22.50 1,011,194 +0.25(+1.12%)
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.