Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.17 USD -0.22 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.