Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.04 USD -0.60 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.55 12.71 12.51 12.60 266,929 -0.18(-1.41%)
Jan 30, 2014 12.79 12.92 12.69 12.78 184,957 +0.11(+0.87%)
Jan 29, 2014 12.74 12.83 12.57 12.67 222,292 -0.13(-1.02%)
Jan 28, 2014 12.84 12.91 12.71 12.80 229,218 +0.03(+0.23%)
Jan 27, 2014 12.98 13.07 12.76 12.77 157,470 -0.17(-1.31%)
Jan 24, 2014 12.97 13.15 12.85 12.94 251,477 -0.15(-1.15%)
Jan 23, 2014 13.08 13.11 12.97 13.09 248,990 -0.07(-0.53%)
Jan 22, 2014 13.14 13.20 13.03 13.16 89,498 +0.00(+0.00%)
Jan 21, 2014 13.26 13.29 13.08 13.16 129,106 +0.02(+0.15%)
Jan 17, 2014 13.02 13.14 13.14 13.14 283,100 +0.11(+0.84%)
Jan 16, 2014 13.05 13.13 12.94 13.03 182,822 -0.08(-0.61%)
Jan 15, 2014 13.16 13.30 13.05 13.11 204,713 -0.05(-0.38%)
Jan 14, 2014 12.91 13.24 12.89 13.16 263,188 +0.29(+2.25%)
Jan 13, 2014 13.00 13.06 12.80 12.87 264,628 -0.20(-1.53%)
Jan 10, 2014 13.28 13.28 13.00 13.07 226,658 -0.19(-1.43%)
Jan 09, 2014 13.17 13.29 13.12 13.26 197,431 +0.07(+0.53%)
Jan 08, 2014 13.14 13.23 13.05 13.19 259,732 +0.01(+0.08%)
Jan 07, 2014 13.04 13.33 13.04 13.18 147,775 +0.14(+1.07%)
Jan 06, 2014 13.10 13.34 13.00 13.04 182,220 -0.05(-0.38%)
Jan 03, 2014 13.20 13.25 13.00 13.09 212,646 -0.06(-0.46%)
Jan 02, 2014 13.30 13.31 13.02 13.15 243,864 -0.22(-1.65%)
Dec 31, 2013 13.44 13.37 13.37 13.37 175,500 -0.01(-0.07%)
Dec 30, 2013 13.35 13.45 13.30 13.38 110,016 -0.01(-0.07%)
Dec 27, 2013 13.51 13.51 13.17 13.39 96,412 -0.05(-0.37%)
Dec 26, 2013 13.48 13.52 13.32 13.44 108,437 -0.03(-0.22%)
Dec 24, 2013 13.36 13.50 13.27 13.47 125,923 +0.15(+1.13%)
Dec 23, 2013 13.31 13.39 13.24 13.32 287,873 +0.05(+0.38%)
Dec 20, 2013 13.13 13.38 13.12 13.27 596,554 +0.19(+1.45%)
Dec 19, 2013 13.18 13.18 13.05 13.08 180,018 -0.11(-0.83%)
Dec 18, 2013 12.92 13.19 12.83 13.19 312,247 +0.28(+2.17%)
Dec 17, 2013 12.98 13.02 12.74 12.91 204,981 -0.03(-0.23%)
Dec 16, 2013 12.73 12.99 12.73 12.94 269,848 +0.21(+1.65%)
Dec 13, 2013 12.74 12.83 12.59 12.73 196,313 +0.03(+0.24%)
Dec 12, 2013 12.59 12.84 12.59 12.70 219,738 +0.13(+1.03%)
Dec 11, 2013 12.79 12.79 12.55 12.57 176,154 -0.17(-1.33%)
Dec 10, 2013 12.95 13.02 12.68 12.74 158,234 -0.26(-2.00%)
Dec 09, 2013 13.17 13.17 12.89 13.00 154,035 -0.13(-0.99%)
Dec 06, 2013 12.88 13.17 12.84 13.13 229,779 +0.38(+2.98%)
Dec 05, 2013 12.83 12.99 12.74 12.75 109,005 -0.12(-0.93%)
Dec 04, 2013 12.88 13.04 12.66 12.87 212,481 -0.09(-0.69%)
Dec 03, 2013 13.00 13.19 12.86 12.96 362,648 -0.09(-0.69%)
Dec 02, 2013 13.10 13.19 12.93 13.05 519,023 -0.09(-0.68%)
Nov 29, 2013 13.26 13.26 13.04 13.14 142,061 -0.04(-0.30%)
Nov 27, 2013 13.00 13.22 12.91 13.18 565,505 +0.24(+1.85%)
Nov 26, 2013 12.64 12.99 12.60 12.94 597,212 +0.23(+1.81%)
Nov 25, 2013 12.56 12.78 12.53 12.71 213,625 +0.14(+1.11%)
Nov 22, 2013 12.42 12.62 12.37 12.57 217,127 +0.11(+0.88%)
Nov 21, 2013 12.38 12.60 12.38 12.46 260,124 +0.12(+0.97%)
Nov 20, 2013 12.38 12.44 12.21 12.34 155,252 +0.02(+0.16%)
Nov 19, 2013 12.35 12.45 12.18 12.32 320,391 -0.06(-0.48%)
Nov 18, 2013 12.25 12.45 12.22 12.38 241,071 +0.06(+0.49%)
Nov 15, 2013 12.33 12.47 12.12 12.32 345,837 -0.04(-0.32%)
Nov 14, 2013 12.41 12.49 12.28 12.36 190,379 +0.12(+0.98%)
Nov 12, 2013 12.14 12.38 11.96 12.24 286,882 +0.03(+0.25%)
Nov 11, 2013 12.36 12.36 12.14 12.21 444,689 -0.21(-1.69%)
Nov 08, 2013 12.02 12.50 12.02 12.42 555,289 +0.38(+3.16%)
Nov 07, 2013 12.00 12.08 11.85 12.04 1,029,069 +0.07(+0.58%)
Nov 06, 2013 11.93 11.99 11.79 11.97 741,364 +0.10(+0.84%)
Nov 05, 2013 11.72 11.88 11.56 11.87 655,913 +0.07(+0.59%)
Nov 04, 2013 11.77 11.88 11.52 11.80 833,599 +0.03(+0.25%)
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.