Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

21.71 USD -0.12 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 21.94 22.12 21.70 21.85 2,122,384 -0.14(-0.64%)
Jul 30, 2019 21.53 22.01 21.47 21.99 1,303,536 +0.24(+1.10%)
Jul 29, 2019 21.86 22.03 21.73 21.75 1,656,995 -0.17(-0.78%)
Jul 26, 2019 21.40 22.06 21.40 21.92 2,074,500 +0.55(+2.57%)
Jul 25, 2019 21.30 22.17 21.08 21.37 3,146,647 -0.30(-1.38%)
Jul 24, 2019 20.81 21.71 20.81 21.67 2,250,552 +0.81(+3.88%)
Jul 23, 2019 20.89 21.08 20.72 20.86 2,226,754 -0.04(-0.19%)
Jul 22, 2019 21.07 21.12 20.88 20.90 1,190,844 -0.25(-1.18%)
Jul 19, 2019 21.12 21.30 21.10 21.15 1,094,900 +0.07(+0.33%)
Jul 18, 2019 20.91 21.25 20.86 21.08 861,163 +0.14(+0.67%)
Jul 17, 2019 21.00 21.21 20.94 20.94 960,922 -0.20(-0.95%)
Jul 16, 2019 21.40 21.58 21.11 21.14 1,048,304 -0.06(-0.28%)
Jul 15, 2019 21.63 21.63 21.15 21.20 1,088,225 -0.37(-1.72%)
Jul 12, 2019 21.40 21.66 21.23 21.57 1,151,300 +0.38(+1.79%)
Jul 11, 2019 21.15 21.25 20.88 21.19 882,341 +0.10(+0.47%)
Jul 10, 2019 21.25 21.33 21.00 21.09 958,441 -0.22(-1.03%)
Jul 09, 2019 21.05 21.38 20.96 21.31 1,268,916 +0.26(+1.24%)
Jul 08, 2019 21.26 21.32 21.00 21.05 1,226,122 -0.38(-1.77%)
Jul 05, 2019 21.28 21.54 21.21 21.43 1,390,700 +0.38(+1.81%)
Jul 03, 2019 20.97 21.23 20.93 21.05 869,300 +0.13(+0.62%)
Jul 02, 2019 21.29 21.37 20.81 20.92 1,149,736 -0.46(-2.15%)
Jul 01, 2019 21.49 21.71 21.24 21.38 1,250,667 +0.10(+0.47%)
Jun 28, 2019 21.18 21.48 21.07 21.28 2,259,100 +0.34(+1.62%)
Jun 27, 2019 20.62 20.94 20.62 20.94 1,251,268 +0.39(+1.90%)
Jun 26, 2019 20.40 20.59 20.28 20.55 2,218,661 +0.28(+1.38%)
Jun 25, 2019 20.24 20.38 19.93 20.27 1,839,491 +0.00(+0.00%)
Jun 24, 2019 20.51 20.64 20.25 20.27 1,247,643 -0.29(-1.41%)
Jun 21, 2019 20.44 20.73 20.44 20.56 2,509,800 +0.04(+0.19%)
Jun 20, 2019 20.51 20.56 20.07 20.52 1,679,691 +0.17(+0.84%)
Jun 19, 2019 20.50 20.74 20.28 20.35 1,652,048 -0.04(-0.20%)
Jun 18, 2019 20.00 20.60 19.95 20.39 1,681,274 +0.37(+1.85%)
Jun 17, 2019 20.33 20.56 19.98 20.02 1,726,810 -0.33(-1.62%)
Jun 14, 2019 20.38 20.48 20.06 20.35 950,900 -0.03(-0.15%)
Jun 13, 2019 20.43 20.65 20.33 20.38 1,351,886 +0.00(+0.00%)
Jun 12, 2019 20.54 20.58 20.02 20.38 3,329,108 -0.18(-0.88%)
Jun 11, 2019 20.70 20.82 20.40 20.56 1,879,927 +0.03(+0.15%)
Jun 10, 2019 20.62 20.85 20.50 20.53 1,968,590 +0.11(+0.54%)
Jun 07, 2019 20.38 20.59 20.33 20.42 1,282,400 -0.12(-0.58%)
Jun 06, 2019 20.41 20.63 20.24 20.54 1,284,010 +0.06(+0.29%)
Jun 05, 2019 20.44 20.59 20.16 20.48 2,568,673 -0.02(-0.10%)
Jun 04, 2019 20.12 20.52 20.10 20.50 2,869,882 +0.70(+3.54%)
Jun 03, 2019 19.25 19.95 19.25 19.80 3,396,785 +0.49(+2.54%)
May 31, 2019 19.45 19.62 19.24 19.31 1,837,400 -0.43(-2.18%)
May 30, 2019 20.41 20.58 19.57 19.74 2,121,058 -0.63(-3.09%)
May 29, 2019 19.96 20.40 19.89 20.37 1,882,627 +0.16(+0.79%)
May 28, 2019 20.45 20.55 20.20 20.21 1,724,059 -0.33(-1.61%)
May 24, 2019 20.10 20.60 20.09 20.54 2,763,900 +0.54(+2.70%)
May 23, 2019 20.23 20.23 19.90 20.00 2,203,721 -0.44(-2.15%)
May 22, 2019 20.52 20.71 20.40 20.44 1,780,311 -0.16(-0.78%)
May 21, 2019 20.67 20.87 20.58 20.60 2,801,757 -0.06(-0.29%)
May 20, 2019 20.52 20.86 20.51 20.66 2,933,262 +0.02(+0.10%)
May 17, 2019 20.60 21.10 20.60 20.64 2,435,000 -0.20(-0.96%)
May 16, 2019 20.80 21.05 20.75 20.84 2,782,788 +0.22(+1.07%)
May 15, 2019 20.67 20.85 20.39 20.62 2,876,861 -0.19(-0.91%)
May 14, 2019 20.67 21.02 20.54 20.81 3,391,855 +0.23(+1.12%)
May 13, 2019 21.09 21.09 20.51 20.58 2,454,133 -0.82(-3.83%)
May 10, 2019 21.25 21.52 21.01 21.40 2,128,100 +0.06(+0.28%)
May 09, 2019 21.06 21.45 20.93 21.34 2,542,685 +0.00(+0.00%)
May 08, 2019 21.37 21.62 21.32 21.34 3,195,897 -0.16(-0.74%)
May 07, 2019 21.51 21.70 21.35 21.50 3,289,115 -0.34(-1.56%)
May 06, 2019 21.37 21.98 21.30 21.84 2,310,436 +0.01(+0.05%)
May 03, 2019 21.66 21.92 21.56 21.83 1,873,500 +0.17(+0.78%)
May 02, 2019 21.19 21.66 21.19 21.66 2,030,736 +0.48(+2.27%)
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.