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 (%)
Nov 30, 2016 22.90 23.30 22.65 22.75 958,818 +0.10(+0.44%)
Nov 29, 2016 22.60 22.88 22.35 22.65 1,456,157 +0.15(+0.67%)
Nov 28, 2016 23.15 23.30 22.40 22.50 1,251,385 -0.80(-3.43%)
Nov 25, 2016 23.50 23.50 23.10 23.30 422,975 -0.20(-0.85%)
Nov 23, 2016 23.50 23.50 23.50 0 +0.45(+1.95%)
Nov 22, 2016 22.80 23.15 22.60 23.05 1,029,400 +0.45(+1.99%)
Nov 21, 2016 22.55 22.70 22.25 22.60 1,077,354 +0.05(+0.22%)
Nov 18, 2016 21.65 22.55 21.62 22.55 1,589,418 +0.95(+4.40%)
Nov 17, 2016 21.85 21.75 21.05 21.60 4,087,933 -0.25(-1.14%)
Nov 16, 2016 21.95 22.10 21.65 21.85 1,380,202 -0.55(-2.46%)
Nov 15, 2016 22.15 22.55 21.95 22.40 1,273,107 -0.10(-0.44%)
Nov 14, 2016 21.85 22.88 21.80 22.50 1,750,000 +0.95(+4.41%)
Nov 11, 2016 20.00 21.65 19.86 21.55 2,422,552 +1.55(+7.75%)
Nov 10, 2016 19.70 20.55 19.50 20.00 2,642,166 +0.65(+3.36%)
Nov 09, 2016 18.60 19.50 18.60 19.35 1,165,923 +0.80(+4.31%)
Nov 08, 2016 18.45 18.73 18.30 18.55 849,429 +0.10(+0.54%)
Nov 07, 2016 18.00 18.60 18.00 18.45 1,551,277 +0.60(+3.36%)
Nov 04, 2016 17.70 18.00 17.65 17.85 1,186,981 +0.10(+0.56%)
Nov 03, 2016 17.60 17.75 17.50 17.75 665,791 +0.20(+1.14%)
Nov 02, 2016 17.90 17.90 17.40 17.55 467,806 -0.40(-2.23%)
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.