Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.95 USD -0.42 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.70 23.95 23.20 23.25 1,603,065 -0.30(-1.27%)
Feb 27, 2018 24.20 24.40 23.55 23.55 1,270,582 -0.65(-2.69%)
Feb 26, 2018 24.10 24.20 23.75 24.20 703,508 +0.10(+0.41%)
Feb 23, 2018 23.90 24.17 23.70 24.10 1,141,362 +0.20(+0.84%)
Feb 22, 2018 23.80 23.90 1,732,667 -0.45(-1.85%)
Feb 21, 2018 24.05 24.70 24.05 24.35 1,321,921 +0.25(+1.04%)
Feb 20, 2018 24.20 24.48 23.98 24.10 1,355,206 -0.15(-0.62%)
Feb 16, 2018 24.25 24.25 24.25 0 +0.35(+1.46%)
Feb 15, 2018 23.90 24.08 23.90 23.90 1,162,565 +0.20(+0.84%)
Feb 14, 2018 23.10 23.80 23.05 23.70 1,814,781 +0.50(+2.16%)
Feb 13, 2018 23.05 23.33 22.88 23.20 1,483,676 +0.05(+0.22%)
Feb 12, 2018 23.20 23.60 22.95 23.15 2,368,882 +0.05(+0.22%)
Feb 09, 2018 22.85 23.27 22.20 23.10 3,407,930 +0.45(+1.99%)
Feb 08, 2018 23.85 23.85 22.65 22.65 2,567,356 -1.15(-4.83%)
Feb 07, 2018 23.60 23.95 23.45 23.80 2,286,108 +0.20(+0.85%)
Feb 06, 2018 23.00 23.75 22.65 23.60 4,161,153 -0.40(-1.67%)
Feb 05, 2018 24.60 24.98 23.60 24.00 2,904,372 -1.00(-4.00%)
Feb 02, 2018 25.35 25.55 24.88 25.00 2,116,203 -0.30(-1.19%)
Feb 01, 2018 24.75 25.35 24.60 25.30 1,636,242 +0.55(+2.22%)
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%)
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.