Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.43 USD +0.52 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.40 23.40 23.40 0 -0.05(-0.21%)
Dec 29, 2016 23.45 23.70 23.20 23.45 916,329 +0.00(+0.00%)
Dec 28, 2016 24.05 24.05 23.40 23.45 1,125,091 -0.55(-2.29%)
Dec 27, 2016 23.85 24.05 23.75 24.00 383,037 +0.15(+0.63%)
Dec 23, 2016 23.85 23.85 23.85 0 -0.15(-0.62%)
Dec 22, 2016 23.85 24.15 23.60 24.00 535,551 +0.25(+1.05%)
Dec 21, 2016 23.75 24.00 23.45 23.75 718,095 +0.00(+0.00%)
Dec 20, 2016 24.05 24.30 23.55 23.75 1,432,157 -0.15(-0.63%)
Dec 19, 2016 23.70 23.90 23.33 23.90 891,029 +0.35(+1.49%)
Dec 16, 2016 24.05 24.25 23.40 23.55 3,515,552 -0.30(-1.26%)
Dec 15, 2016 23.80 24.12 23.55 23.85 1,238,698 +0.35(+1.49%)
Dec 14, 2016 23.45 23.90 23.25 23.50 808,407 -0.15(-0.63%)
Dec 13, 2016 23.65 23.90 23.10 23.65 1,048,786 +0.05(+0.21%)
Dec 12, 2016 24.30 24.35 23.40 23.60 935,946 -0.70(-2.88%)
Dec 09, 2016 24.40 24.45 24.10 24.30 931,794 -0.10(-0.41%)
Dec 08, 2016 24.50 24.65 24.25 24.40 985,490 +0.20(+0.83%)
Dec 07, 2016 23.85 24.30 23.65 24.20 700,911 +0.40(+1.68%)
Dec 06, 2016 23.60 23.85 23.35 23.80 716,907 +0.35(+1.49%)
Dec 05, 2016 23.25 23.77 23.20 23.45 857,070 +0.55(+2.40%)
Dec 02, 2016 23.25 23.25 22.80 22.90 786,423 -0.40(-1.72%)
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.