Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.00 25.25 24.70 24.75 2,092,869 -0.20(-0.80%)
Jan 30, 2018 25.10 25.23 24.88 24.95 1,651,584 -0.25(-0.99%)
Jan 29, 2018 25.40 25.55 25.15 25.20 1,763,766 -0.20(-0.79%)
Jan 26, 2018 25.45 25.50 25.00 25.40 1,863,481 -0.15(-0.59%)
Jan 25, 2018 25.85 25.90 25.30 25.55 2,278,011 -0.40(-1.54%)
Jan 24, 2018 26.35 26.35 25.65 25.95 3,376,430 -0.30(-1.14%)
Jan 23, 2018 26.20 26.40 25.75 26.25 1,580,632 +0.05(+0.19%)
Jan 22, 2018 26.20 26.30 26.05 26.20 1,343,127 -0.05(-0.19%)
Jan 19, 2018 25.60 26.25 25.60 26.25 2,146,720 +0.60(+2.34%)
Jan 18, 2018 25.80 26.00 25.65 25.65 2,188,892 -0.15(-0.58%)
Jan 17, 2018 25.70 25.85 25.42 25.80 1,372,733 +0.10(+0.39%)
Jan 16, 2018 26.05 26.15 25.48 25.70 1,581,082 -0.25(-0.96%)
Jan 12, 2018 25.95 25.95 25.95 0 -0.05(-0.19%)
Jan 11, 2018 25.70 26.00 25.60 26.00 1,091,765 +0.40(+1.56%)
Jan 10, 2018 25.90 25.15 25.60 1,809,966 +0.35(+1.39%)
Jan 09, 2018 25.10 25.48 25.02 25.25 1,203,616 +0.15(+0.60%)
Jan 08, 2018 25.10 25.15 24.85 25.10 1,193,647 -0.10(-0.40%)
Jan 05, 2018 25.20 25.27 24.95 25.20 1,842,777 +0.25(+1.00%)
Jan 04, 2018 24.70 25.15 24.58 24.95 2,590,191 +0.50(+2.04%)
Jan 03, 2018 24.40 24.60 24.20 24.45 2,464,709 +0.05(+0.20%)
Jan 02, 2018 24.60 24.70 24.30 24.40 1,554,782 -0.20(-0.81%)
Dec 29, 2017 24.60 24.60 24.60 0 -0.35(-1.40%)
Dec 28, 2017 25.10 25.10 24.85 24.95 1,528,412 -0.05(-0.20%)
Dec 27, 2017 25.15 25.35 24.95 25.00 2,089,155 -0.15(-0.60%)
Dec 26, 2017 25.50 25.65 25.10 25.15 1,078,883 -0.45(-1.76%)
Dec 22, 2017 26.10 26.15 25.50 25.60 1,513,159 -0.40(-1.54%)
Dec 21, 2017 25.75 26.05 25.65 26.00 2,967,778 +0.50(+1.96%)
Dec 20, 2017 25.90 25.90 25.20 25.50 1,320,211 -0.25(-0.97%)
Dec 19, 2017 26.00 26.02 25.52 25.75 2,142,451 -0.10(-0.39%)
Dec 18, 2017 25.65 26.00 25.60 25.85 1,524,420 +0.45(+1.77%)
Dec 15, 2017 24.85 25.67 24.80 25.40 7,819,636 +0.55(+2.21%)
Dec 14, 2017 25.25 25.50 24.75 24.85 2,315,630 -0.45(-1.78%)
Dec 13, 2017 25.25 25.40 25.00 25.30 1,961,304 +0.05(+0.20%)
Dec 12, 2017 25.10 25.33 24.98 25.25 1,758,152 +0.30(+1.20%)
Dec 11, 2017 25.30 25.35 24.80 24.95 1,533,921 -0.30(-1.19%)
Dec 08, 2017 25.75 25.80 25.20 25.25 2,127,744 +0.00(+0.00%)
Dec 07, 2017 25.60 25.88 25.42 1,891,022 +0.00(+0.00%)
Dec 06, 2017 25.90 26.05 25.50 25.65 2,097,373 -0.40(-1.54%)
Dec 05, 2017 26.00 26.50 25.90 26.05 2,611,563 +0.05(+0.19%)
Dec 04, 2017 25.85 26.48 25.80 26.00 3,332,644 +0.70(+2.77%)
Dec 01, 2017 25.45 25.55 24.70 25.30 1,999,048 -0.05(-0.20%)
Nov 30, 2017 25.60 25.70 25.15 25.35 2,631,769 -0.10(-0.39%)
Nov 29, 2017 24.95 25.80 24.85 25.45 2,877,462 +0.70(+2.83%)
Nov 28, 2017 24.15 24.80 23.90 24.75 1,694,864 +0.70(+2.91%)
Nov 27, 2017 23.90 24.15 23.85 24.05 3,457,960 +0.20(+0.84%)
Nov 24, 2017 24.45 24.45 23.83 23.85 858,103 -0.55(-2.25%)
Nov 22, 2017 24.40 24.65 24.30 24.40 762,818 +0.05(+0.21%)
Nov 21, 2017 24.20 24.35 24.05 24.35 1,227,067 +0.15(+0.62%)
Nov 20, 2017 24.00 24.20 23.83 24.20 1,127,639 +0.30(+1.26%)
Nov 17, 2017 23.60 23.95 23.50 23.90 1,513,704 +0.05(+0.21%)
Nov 16, 2017 23.95 24.05 23.70 23.85 1,252,454 +0.00(+0.00%)
Nov 15, 2017 23.70 24.00 23.50 23.85 1,098,238 -0.15(-0.62%)
Nov 14, 2017 23.60 24.23 23.60 24.00 2,023,192 +0.20(+0.84%)
Nov 13, 2017 23.30 23.88 23.25 23.80 1,580,364 +0.25(+1.06%)
Nov 10, 2017 23.65 23.80 23.40 23.55 2,440,471 +0.05(+0.21%)
Nov 09, 2017 23.55 23.75 23.10 23.50 1,643,252 -0.15(-0.63%)
Nov 08, 2017 23.90 24.00 23.50 23.65 4,191,785 -0.40(-1.66%)
Nov 07, 2017 24.35 24.45 23.95 24.05 6,263,772 -0.30(-1.23%)
Nov 06, 2017 24.55 24.55 24.30 24.35 961,514 -0.30(-1.22%)
Nov 03, 2017 24.65 24.80 24.30 24.65 1,315,702 -0.15(-0.60%)
Nov 02, 2017 24.60 24.95 24.52 24.80 1,389,301 +0.05(+0.20%)
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.