Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.13 USD -0.55 (-2.14%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.96 22.37 21.38 21.83 5,514,700 -0.32(-1.44%)
Feb 25, 2021 23.20 23.31 22.05 22.15 4,556,249 -0.77(-3.36%)
Feb 24, 2021 22.00 23.12 22.00 22.92 4,528,131 +1.08(+4.95%)
Feb 23, 2021 21.79 21.98 21.44 21.84 4,082,896 +0.19(+0.88%)
Feb 22, 2021 21.08 21.98 21.03 21.65 3,700,524 +0.50(+2.36%)
Feb 19, 2021 20.61 21.16 20.45 21.15 3,579,500 +0.78(+3.83%)
Feb 18, 2021 20.37 20.63 20.18 20.37 2,314,900 -0.19(-0.92%)
Feb 17, 2021 20.51 20.86 20.36 20.56 2,611,104 -0.08(-0.39%)
Feb 16, 2021 20.60 20.84 20.38 20.64 3,124,235 +0.33(+1.62%)
Feb 12, 2021 19.98 20.55 19.85 20.31 2,376,600 +0.25(+1.25%)
Feb 11, 2021 20.34 20.71 19.83 20.06 3,156,953 -0.30(-1.47%)
Feb 10, 2021 20.54 20.81 20.27 20.36 2,128,953 -0.15(-0.73%)
Feb 09, 2021 20.30 20.63 20.00 20.51 3,205,688 +0.12(+0.59%)
Feb 08, 2021 20.01 20.44 19.90 20.39 2,703,654 +0.47(+2.36%)
Feb 05, 2021 20.09 20.15 19.58 19.92 2,942,600 +0.05(+0.25%)
Feb 04, 2021 19.51 20.08 19.41 19.87 2,432,866 +0.52(+2.69%)
Feb 03, 2021 19.33 19.64 19.06 19.35 2,368,452 -0.05(-0.26%)
Feb 02, 2021 19.23 19.66 18.91 19.40 2,612,675 +0.49(+2.59%)
Feb 01, 2021 18.66 18.95 18.40 18.91 2,365,597 +0.45(+2.44%)
Jan 29, 2021 19.18 19.27 18.35 18.46 3,645,700 -0.77(-4.00%)
Jan 28, 2021 19.04 19.35 18.89 19.23 3,086,724 +0.52(+2.78%)
Jan 27, 2021 18.82 19.13 18.56 18.71 3,842,705 -0.61(-3.16%)
Jan 26, 2021 19.90 20.07 19.28 19.32 2,826,099 -0.41(-2.08%)
Jan 25, 2021 19.88 20.00 19.20 19.73 2,718,332 -0.24(-1.20%)
Jan 22, 2021 19.44 20.00 19.34 19.97 2,903,200 +0.46(+2.36%)
Jan 21, 2021 20.90 20.92 19.32 19.51 3,030,335 -1.34(-6.43%)
Jan 20, 2021 20.83 21.13 20.59 20.85 3,055,807 +0.00(+0.00%)
Jan 19, 2021 20.94 20.97 20.42 20.85 2,772,031 +0.18(+0.87%)
Jan 15, 2021 20.52 20.88 20.28 20.67 2,987,100 -0.41(-1.94%)
Jan 14, 2021 20.64 21.17 20.36 21.08 3,208,644 +0.69(+3.38%)
Jan 13, 2021 20.75 20.95 20.02 20.39 4,978,356 -0.53(-2.53%)
Jan 12, 2021 20.78 21.12 20.55 20.92 2,654,825 +0.35(+1.70%)
Jan 11, 2021 19.84 20.61 19.48 20.57 2,157,903 +0.45(+2.24%)
Jan 08, 2021 20.32 20.50 19.63 20.12 3,629,900 -0.23(-1.13%)
Jan 07, 2021 20.12 20.70 19.93 20.35 4,504,089 +0.66(+3.35%)
Jan 06, 2021 18.89 20.00 18.72 19.69 4,870,558 +1.44(+7.89%)
Jan 05, 2021 17.84 18.41 17.77 18.25 2,193,783 +0.42(+2.36%)
Jan 04, 2021 18.19 18.34 17.54 17.83 4,452,042 -0.15(-0.83%)
Dec 31, 2020 17.98 17.98 17.98 1,905,621 +0.01(+0.06%)
Dec 30, 2020 17.79 18.21 17.79 17.97 1,905,621 +0.23(+1.30%)
Dec 29, 2020 18.08 18.12 17.63 17.74 1,958,673 -0.30(-1.66%)
Dec 28, 2020 18.16 18.39 17.86 18.04 2,015,800 +0.09(+0.50%)
Dec 24, 2020 18.25 18.39 17.70 17.95 1,714,200 -0.27(-1.48%)
Dec 23, 2020 17.55 18.28 17.48 18.22 2,661,041 +0.97(+5.62%)
Dec 22, 2020 17.56 17.56 17.08 17.25 2,560,564 -0.19(-1.09%)
Dec 21, 2020 17.35 17.58 17.05 17.44 2,426,818 +0.17(+0.98%)
Dec 18, 2020 17.76 17.78 17.06 17.27 4,969,700 -0.43(-2.43%)
Dec 17, 2020 17.95 17.96 17.51 17.70 2,580,720 -0.03(-0.17%)
Dec 16, 2020 17.74 17.80 17.39 17.73 2,162,605 +0.14(+0.80%)
Dec 15, 2020 17.32 17.63 17.10 17.59 2,081,218 +0.44(+2.57%)
Dec 14, 2020 17.43 17.69 17.07 17.15 2,170,829 +0.11(+0.65%)
Dec 11, 2020 16.99 17.38 16.89 17.04 2,102,700 -0.31(-1.79%)
Dec 10, 2020 16.94 17.35 16.84 17.35 2,153,722 +0.15(+0.87%)
Dec 09, 2020 17.37 17.47 17.06 17.20 3,002,548 +0.06(+0.35%)
Dec 08, 2020 16.93 17.38 16.92 17.14 3,142,696 -0.04(-0.23%)
Dec 07, 2020 17.13 17.23 16.70 17.18 3,124,482 -0.16(-0.92%)
Dec 04, 2020 17.08 17.34 16.86 17.34 3,258,800 +0.59(+3.52%)
Dec 03, 2020 16.69 16.91 16.43 16.75 2,458,317 +0.00(+0.00%)
Dec 02, 2020 16.11 16.83 16.07 16.75 2,794,167 +0.47(+2.89%)
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.