Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.15 USD +0.19 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.85 16.19 15.70 15.93 994,270 +0.03(+0.19%)
Mar 30, 2016 15.73 15.96 15.68 15.90 970,765 +0.20(+1.27%)
Mar 29, 2016 15.54 15.70 15.29 15.70 748,320 +0.09(+0.58%)
Mar 28, 2016 15.61 15.73 15.51 15.61 874,551 +0.07(+0.45%)
Mar 24, 2016 15.58 15.54 15.54 15.54 592,200 -0.17(-1.08%)
Mar 23, 2016 15.77 15.92 15.67 15.71 865,934 -0.14(-0.88%)
Mar 22, 2016 15.66 15.88 15.58 15.85 762,213 +0.08(+0.51%)
Mar 21, 2016 15.79 15.94 15.59 15.77 384,261 -0.04(-0.25%)
Mar 18, 2016 15.68 15.81 15.58 15.81 1,536,567 +0.25(+1.61%)
Mar 17, 2016 15.41 15.61 15.14 15.56 914,952 +0.13(+0.84%)
Mar 16, 2016 15.45 15.61 15.27 15.43 855,871 -0.10(-0.64%)
Mar 15, 2016 15.49 15.67 15.44 15.53 491,516 -0.09(-0.58%)
Mar 14, 2016 15.69 15.81 15.52 15.62 815,764 -0.12(-0.76%)
Mar 11, 2016 15.40 15.76 15.35 15.74 570,290 +0.45(+2.94%)
Mar 10, 2016 15.18 15.31 14.95 15.29 661,156 +0.15(+0.99%)
Mar 09, 2016 15.43 15.49 15.09 15.14 709,914 -0.21(-1.37%)
Mar 08, 2016 15.35 15.45 15.18 15.35 742,878 -0.13(-0.84%)
Mar 07, 2016 15.31 15.50 15.23 15.48 539,438 +0.06(+0.39%)
Mar 04, 2016 15.18 15.43 15.08 15.42 736,454 +0.34(+2.25%)
Mar 03, 2016 14.79 15.08 14.76 15.08 678,772 +0.25(+1.69%)
Mar 02, 2016 14.76 14.86 14.63 14.83 654,430 +0.07(+0.47%)
Mar 01, 2016 14.53 14.89 14.42 14.76 1,032,338 +0.35(+2.43%)
Feb 29, 2016 14.65 14.72 14.38 14.41 738,227 -0.25(-1.71%)
Feb 26, 2016 14.78 14.83 14.55 14.66 900,568 -0.01(-0.07%)
Feb 25, 2016 14.37 14.69 14.37 14.67 425,200 +0.31(+2.16%)
Feb 24, 2016 14.23 14.38 13.97 14.36 608,916 -0.05(-0.35%)
Feb 23, 2016 14.61 14.67 14.39 14.41 679,476 -0.25(-1.71%)
Feb 22, 2016 14.86 14.93 14.62 14.66 533,755 +0.00(+0.00%)
Feb 19, 2016 14.12 14.71 14.12 14.66 892,311 +0.45(+3.17%)
Feb 18, 2016 14.55 14.73 13.99 14.21 1,204,074 -0.32(-2.20%)
Feb 17, 2016 14.64 14.75 14.48 14.53 1,044,608 +0.03(+0.21%)
Feb 16, 2016 14.33 14.64 14.10 14.50 838,836 +0.38(+2.69%)
Feb 12, 2016 13.57 14.12 14.12 14.12 830,900 +0.55(+4.05%)
Feb 11, 2016 13.56 13.75 13.44 13.57 700,588 -0.30(-2.16%)
Feb 10, 2016 13.99 14.24 13.87 13.87 639,612 +0.02(+0.14%)
Feb 09, 2016 13.55 13.97 13.47 13.85 1,300,705 +0.10(+0.73%)
Feb 08, 2016 14.29 14.32 13.61 13.75 2,810,728 -0.76(-5.24%)
Feb 05, 2016 14.96 15.03 14.43 14.51 994,843 -0.45(-3.01%)
Feb 04, 2016 15.40 15.61 14.60 14.96 1,220,108 -0.46(-2.98%)
Feb 03, 2016 15.45 15.49 15.00 15.42 659,173 +0.06(+0.39%)
Feb 02, 2016 15.44 15.54 15.26 15.36 594,631 -0.31(-1.98%)
Feb 01, 2016 15.71 15.80 15.47 15.67 564,994 -0.04(-0.25%)
Jan 29, 2016 15.46 15.71 15.34 15.71 1,277,836 +0.27(+1.75%)
Jan 28, 2016 15.59 15.97 15.22 15.44 1,002,511 +0.07(+0.46%)
Jan 27, 2016 15.12 15.60 15.01 15.37 847,866 +0.21(+1.39%)
Jan 26, 2016 14.81 15.23 14.69 15.16 741,432 +0.43(+2.92%)
Jan 25, 2016 14.96 15.08 14.65 14.73 857,806 -0.35(-2.32%)
Jan 22, 2016 15.30 15.34 14.99 15.08 1,382,941 +0.04(+0.27%)
Jan 21, 2016 15.22 15.34 14.93 15.04 1,187,727 -0.16(-1.05%)
Jan 20, 2016 15.02 15.37 14.83 15.20 1,098,386 -0.08(-0.52%)
Jan 19, 2016 15.55 15.57 15.06 15.28 900,428 -0.07(-0.46%)
Jan 15, 2016 15.02 15.35 15.35 15.35 1,143,300 -0.14(-0.90%)
Jan 14, 2016 15.36 15.66 15.17 15.49 1,177,504 +0.22(+1.44%)
Jan 13, 2016 15.69 15.77 15.13 15.27 1,502,446 -0.42(-2.68%)
Jan 12, 2016 15.75 15.78 15.45 15.69 1,376,398 +0.08(+0.51%)
Jan 11, 2016 15.54 15.66 15.43 15.61 782,159 +0.13(+0.84%)
Jan 08, 2016 15.64 15.84 15.43 15.48 1,491,216 +0.08(+0.52%)
Jan 07, 2016 15.39 15.69 15.39 15.40 786,003 -0.32(-2.04%)
Jan 06, 2016 15.47 15.88 15.27 15.72 1,010,679 -0.06(-0.38%)
Jan 05, 2016 15.86 15.95 15.67 15.78 672,419 -0.01(-0.06%)
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.