Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

21.71 USD -0.12 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.05 24.05 23.65 23.70 1,490,484 -0.40(-1.66%)
Mar 30, 2017 23.50 24.20 23.35 24.10 1,851,651 +0.65(+2.77%)
Mar 29, 2017 23.55 23.75 23.30 23.45 914,377 -0.20(-0.85%)
Mar 28, 2017 23.35 23.77 23.15 23.65 1,141,105 +0.20(+0.85%)
Mar 27, 2017 23.05 23.55 22.80 23.45 1,880,598 -0.15(-0.64%)
Mar 24, 2017 23.50 23.75 23.38 23.60 2,403,769 +0.20(+0.85%)
Mar 23, 2017 22.60 23.50 22.55 23.40 2,866,305 +0.65(+2.86%)
Mar 22, 2017 22.75 23.05 22.35 22.75 1,884,513 -0.25(-1.09%)
Mar 21, 2017 24.35 24.35 22.90 23.00 3,583,407 -1.05(-4.37%)
Mar 20, 2017 24.70 24.70 24.05 24.05 1,820,280 -0.65(-2.63%)
Mar 17, 2017 24.50 24.75 24.25 24.70 5,784,472 +0.25(+1.02%)
Mar 16, 2017 24.40 24.60 24.15 24.45 2,325,239 +0.30(+1.24%)
Mar 15, 2017 24.75 24.85 24.00 24.15 1,776,400 -0.45(-1.83%)
Mar 14, 2017 24.60 24.70 24.30 24.60 1,536,122 -0.10(-0.40%)
Mar 13, 2017 24.65 25.15 24.60 24.70 2,072,543 +0.00(+0.00%)
Mar 10, 2017 25.15 25.30 24.50 24.70 3,895,729 -0.20(-0.80%)
Mar 09, 2017 24.75 25.15 24.75 24.90 2,733,988 +0.20(+0.81%)
Mar 08, 2017 24.20 25.10 24.00 24.70 5,656,454 +0.85(+3.56%)
Mar 07, 2017 24.25 24.60 23.65 23.85 8,636,223 -1.20(-4.79%)
Mar 06, 2017 24.95 25.20 24.70 25.05 609,315 -0.10(-0.40%)
Mar 03, 2017 24.85 25.20 24.70 25.15 873,018 +0.35(+1.41%)
Mar 02, 2017 25.75 25.75 24.75 24.80 811,726 -0.90(-3.50%)
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.