Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.43 USD +0.52 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 26.05 26.52 25.92 26.43 1,651,542 +0.52(+2.01%)
May 13, 2021 24.82 26.07 24.82 25.91 2,575,801 +1.02(+4.10%)
May 12, 2021 26.31 26.41 24.84 24.89 2,569,864 -0.98(-3.79%)
May 11, 2021 25.57 26.24 25.49 25.87 2,096,513 -0.08(-0.31%)
May 10, 2021 26.50 26.74 25.91 25.95 2,106,209 -0.22(-0.84%)
May 07, 2021 25.81 26.22 25.55 26.17 2,307,787 -0.22(-0.83%)
May 06, 2021 26.55 26.69 25.84 26.39 1,454,660 -0.02(-0.08%)
May 05, 2021 26.40 26.55 25.95 26.41 3,988,383 +0.15(+0.57%)
May 04, 2021 25.44 26.27 25.08 26.26 3,113,601 +0.70(+2.74%)
May 03, 2021 25.48 25.81 24.83 25.56 2,516,791 +0.43(+1.71%)
Apr 30, 2021 25.15 25.75 25.00 25.13 4,077,400 -0.28(-1.10%)
Apr 29, 2021 25.48 25.79 25.22 25.41 2,287,986 +0.13(+0.51%)
Apr 28, 2021 25.35 25.66 25.16 25.28 2,472,748 -0.06(-0.24%)
Apr 27, 2021 25.04 25.38 24.82 25.34 2,043,689 +0.37(+1.48%)
Apr 26, 2021 25.12 25.39 24.80 24.97 3,100,129 +0.15(+0.60%)
Apr 23, 2021 23.39 25.01 23.32 24.82 3,556,900 +1.52(+6.52%)
Apr 22, 2021 23.49 23.81 23.07 23.30 2,967,312 -0.15(-0.64%)
Apr 21, 2021 22.63 23.55 22.39 23.45 4,940,117 +0.68(+2.99%)
Apr 20, 2021 24.43 24.50 22.52 22.77 8,238,932 -1.85(-7.51%)
Apr 19, 2021 23.84 25.04 23.80 24.62 9,469,664 +0.79(+3.32%)
Apr 16, 2021 23.79 24.06 23.50 23.83 4,126,000 +0.33(+1.40%)
Apr 15, 2021 23.63 23.64 22.92 23.50 3,679,809 -0.11(-0.47%)
Apr 14, 2021 22.85 23.82 22.84 23.61 4,900,052 +0.86(+3.78%)
Apr 13, 2021 23.24 23.30 22.49 22.75 4,589,957 -0.76(-3.23%)
Apr 12, 2021 23.29 23.85 23.18 23.51 5,887,445 +0.33(+1.42%)
Apr 09, 2021 23.33 23.40 22.95 23.18 3,838,300 +0.08(+0.35%)
Apr 08, 2021 22.95 23.15 22.46 23.10 4,427,223 -0.05(-0.22%)
Apr 07, 2021 23.28 23.50 22.92 23.15 5,465,721 -0.03(-0.13%)
Apr 06, 2021 23.13 23.52 23.05 23.18 4,446,994 +0.00(+0.00%)
Apr 05, 2021 23.67 23.93 22.95 23.18 3,732,943 -0.16(-0.69%)
Apr 01, 2021 22.91 23.34 22.87 23.34 5,538,300 +0.32(+1.39%)
Mar 31, 2021 23.26 23.46 22.96 23.02 5,166,127 -0.37(-1.58%)
Mar 30, 2021 23.12 23.55 22.93 23.39 4,799,079 +0.56(+2.45%)
Mar 29, 2021 23.44 23.62 22.42 22.83 6,282,421 -1.11(-4.64%)
Mar 26, 2021 23.97 24.30 23.43 23.94 5,633,800 +0.37(+1.57%)
Mar 25, 2021 22.62 23.69 22.16 23.57 4,227,217 +0.82(+3.60%)
Mar 24, 2021 23.24 23.94 22.73 22.75 4,811,233 -0.12(-0.52%)
Mar 23, 2021 23.65 23.86 22.76 22.87 5,200,578 -1.05(-4.39%)
Mar 22, 2021 24.47 24.62 23.67 23.92 3,953,148 -0.88(-3.55%)
Mar 19, 2021 24.71 25.11 24.14 24.80 7,848,400 -0.32(-1.27%)
Mar 18, 2021 25.21 26.36 24.99 25.12 5,625,454 +0.25(+1.01%)
Mar 17, 2021 24.58 25.09 24.41 24.87 4,206,312 +0.45(+1.84%)
Mar 16, 2021 24.51 24.70 24.06 24.42 3,691,880 -0.26(-1.05%)
Mar 15, 2021 24.93 24.99 24.21 24.68 3,995,700 -0.19(-0.76%)
Mar 12, 2021 24.61 24.98 24.45 24.87 5,282,500 +0.65(+2.68%)
Mar 11, 2021 23.84 24.49 23.63 24.22 4,408,466 +0.21(+0.87%)
Mar 10, 2021 23.14 24.14 23.12 24.01 3,778,689 +0.74(+3.18%)
Mar 09, 2021 23.13 23.67 22.38 23.27 6,081,018 -0.14(-0.60%)
Mar 08, 2021 22.98 23.88 22.82 23.41 5,161,252 +0.65(+2.86%)
Mar 05, 2021 22.72 23.00 21.65 22.76 5,668,500 +0.68(+3.08%)
Mar 04, 2021 22.47 22.86 21.55 22.08 5,410,791 -0.49(-2.17%)
Mar 03, 2021 22.47 23.32 22.47 22.57 4,164,385 +0.22(+0.98%)
Mar 02, 2021 22.41 22.69 22.18 22.35 3,753,828 -0.09(-0.40%)
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.