Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.02 USD -0.37 (-1.40%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.29 19.46 18.95 19.24 3,781,853 -0.21(-1.08%)
Jan 30, 2019 19.51 19.59 19.28 19.45 2,801,823 -0.08(-0.41%)
Jan 29, 2019 19.41 19.59 19.26 19.53 2,830,073 +0.04(+0.21%)
Jan 28, 2019 19.37 19.64 19.35 19.49 3,099,609 +0.04(+0.21%)
Jan 25, 2019 19.16 19.54 19.02 19.45 3,665,000 +0.57(+3.02%)
Jan 24, 2019 18.40 19.41 18.40 18.88 5,429,845 +0.59(+3.23%)
Jan 23, 2019 18.45 18.55 17.94 18.29 2,797,002 -0.15(-0.81%)
Jan 22, 2019 18.55 18.68 18.29 18.44 2,932,815 -0.22(-1.18%)
Jan 18, 2019 18.31 18.67 18.18 18.66 2,314,400 +0.47(+2.58%)
Jan 17, 2019 17.96 18.35 17.86 18.19 2,491,972 +0.09(+0.50%)
Jan 16, 2019 17.77 18.11 17.65 18.10 3,140,196 +0.55(+3.13%)
Jan 15, 2019 17.50 17.64 17.18 17.55 2,569,327 -0.01(-0.06%)
Jan 14, 2019 17.25 17.63 17.19 17.56 2,871,349 +0.18(+1.04%)
Jan 11, 2019 17.06 17.42 16.90 17.38 3,333,500 +0.23(+1.34%)
Jan 10, 2019 17.21 17.30 16.87 17.15 3,218,631 -0.11(-0.64%)
Jan 09, 2019 17.29 17.43 17.19 17.26 3,291,939 +0.00(+0.00%)
Jan 08, 2019 17.23 17.30 16.76 17.26 3,322,267 +0.17(+0.99%)
Jan 07, 2019 17.03 17.33 16.84 17.09 2,473,591 -0.01(-0.06%)
Jan 04, 2019 17.02 17.27 16.84 17.10 3,385,400 +0.44(+2.64%)
Jan 03, 2019 16.86 17.09 16.61 16.66 3,409,882 -0.19(-1.13%)
Jan 02, 2019 16.22 16.99 16.17 16.85 3,416,983 +0.34(+2.06%)
Dec 31, 2018 16.57 16.75 16.16 16.51 2,858,300 -0.02(-0.12%)
Dec 28, 2018 16.45 16.78 16.39 16.53 2,984,300 +0.06(+0.36%)
Dec 27, 2018 16.37 16.54 15.87 16.47 2,719,628 -0.18(-1.08%)
Dec 26, 2018 15.78 16.66 15.62 16.65 4,802,657 +0.92(+5.85%)
Dec 24, 2018 16.00 16.21 15.72 15.73 2,877,800 -0.46(-2.84%)
Dec 21, 2018 16.02 16.59 16.02 16.19 6,237,100 +0.17(+1.06%)
Dec 20, 2018 15.80 16.11 15.72 16.02 4,777,042 +0.11(+0.69%)
Dec 19, 2018 16.45 16.54 15.71 15.91 3,684,719 -0.54(-3.28%)
Dec 18, 2018 16.84 17.09 16.25 16.45 3,481,653 -0.36(-2.14%)
Dec 17, 2018 17.04 17.39 16.72 16.81 3,554,408 -0.25(-1.47%)
Dec 14, 2018 17.03 17.51 17.00 17.06 3,759,600 -0.19(-1.10%)
Dec 13, 2018 17.45 17.48 17.17 17.25 4,351,368 -0.11(-0.63%)
Dec 12, 2018 17.52 17.70 17.30 17.36 4,700,363 +0.15(+0.87%)
Dec 11, 2018 17.44 17.65 17.08 17.21 3,663,623 +0.01(+0.06%)
Dec 10, 2018 17.81 17.87 17.14 17.20 3,185,581 -0.62(-3.48%)
Dec 07, 2018 17.95 18.35 17.64 17.82 3,573,500 -0.15(-0.83%)
Dec 06, 2018 17.90 18.15 17.57 17.97 4,339,574 -0.32(-1.75%)
Dec 04, 2018 19.30 19.43 18.16 18.29 4,082,000 -1.21(-6.21%)
Dec 03, 2018 19.60 19.62 19.07 19.50 4,170,981 +0.20(+1.04%)
Nov 30, 2018 18.95 19.38 18.95 19.30 2,393,300 +0.27(+1.42%)
Nov 29, 2018 18.60 19.23 18.57 19.03 2,956,378 +0.22(+1.17%)
Nov 28, 2018 18.45 18.82 18.15 18.81 1,578,537 +0.39(+2.12%)
Nov 27, 2018 18.33 18.62 18.28 18.42 1,659,927 -0.03(-0.16%)
Nov 26, 2018 18.40 18.74 18.34 18.45 4,020,585 +0.29(+1.60%)
Nov 23, 2018 17.98 18.36 17.89 18.16 751,700 +0.06(+0.33%)
Nov 21, 2018 18.10 18.10 18.10 0 +0.07(+0.39%)
Nov 20, 2018 18.34 18.58 18.00 18.03 3,078,667 -0.50(-2.70%)
Nov 19, 2018 18.58 18.83 18.33 18.53 2,118,592 -0.11(-0.59%)
Nov 16, 2018 18.36 18.76 18.36 18.64 2,580,800 +0.10(+0.54%)
Nov 15, 2018 17.92 18.63 17.74 18.54 2,077,913 +0.45(+2.49%)
Nov 14, 2018 18.75 18.79 17.83 18.09 2,220,357 -0.47(-2.53%)
Nov 13, 2018 18.20 18.79 18.20 18.56 2,656,090 +0.31(+1.70%)
Nov 12, 2018 18.43 18.51 18.18 18.25 2,263,214 -0.20(-1.08%)
Nov 09, 2018 18.72 18.91 18.33 18.45 1,609,100 -0.38(-2.02%)
Nov 08, 2018 18.55 18.83 18.45 18.83 2,127,515 +0.28(+1.51%)
Nov 07, 2018 18.46 18.57 18.03 18.55 2,214,730 +0.23(+1.26%)
Nov 06, 2018 18.15 18.58 18.09 18.32 3,794,519 +0.13(+0.71%)
Nov 05, 2018 18.18 18.39 18.04 18.19 1,515,924 -0.04(-0.22%)
Nov 02, 2018 18.24 18.44 18.06 18.23 1,728,400 +0.11(+0.61%)
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.