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 (%)
Jul 30, 2021 21.62 22.10 21.47 21.60 1,410,909 -0.12(-0.55%)
Jul 29, 2021 21.84 21.92 21.42 21.72 1,412,423 +0.13(+0.60%)
Jul 28, 2021 21.57 21.92 21.13 21.59 1,652,947 +0.21(+0.97%)
Jul 27, 2021 21.20 21.61 21.07 21.38 1,214,782 -0.13(-0.60%)
Jul 26, 2021 21.60 21.93 21.44 21.51 1,232,900 -0.06(-0.28%)
Jul 23, 2021 21.61 21.73 21.20 21.57 1,314,620 +0.31(+1.45%)
Jul 22, 2021 21.53 21.67 20.86 21.26 2,228,720 -0.33(-1.52%)
Jul 21, 2021 21.85 22.21 21.56 21.59 2,087,186 +0.13(+0.60%)
Jul 20, 2021 20.46 21.84 20.46 21.46 2,518,040 +0.88(+4.29%)
Jul 19, 2021 20.68 21.21 20.40 20.58 2,570,365 -0.86(-4.02%)
Jul 16, 2021 22.49 22.57 21.34 21.44 1,410,920 -0.82(-3.70%)
Jul 15, 2021 21.82 22.51 21.60 22.26 2,041,673 +0.17(+0.76%)
Jul 14, 2021 22.55 22.90 21.89 22.09 3,307,599 -0.48(-2.11%)
Jul 13, 2021 23.10 23.10 22.29 22.57 1,743,080 -0.59(-2.57%)
Jul 12, 2021 22.90 23.25 22.56 23.16 1,595,398 -0.19(-0.81%)
Jul 09, 2021 22.89 23.43 22.57 23.35 1,843,112 +1.09(+4.90%)
Jul 08, 2021 22.48 22.71 22.07 22.26 2,623,802 -0.83(-3.61%)
Jul 07, 2021 22.86 23.34 22.86 23.10 1,714,060 -0.17(-0.72%)
Jul 06, 2021 24.15 24.15 23.23 23.26 2,070,971 -0.99(-4.09%)
Jul 02, 2021 24.86 24.86 24.08 24.26 2,312,334 -0.65(-2.63%)
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.