Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.87 USD -0.08 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.27 14.27 14.01 14.06 539,452 +0.07(+0.50%)
Oct 30, 2014 13.84 14.13 13.79 13.99 299,694 +0.12(+0.87%)
Oct 29, 2014 13.72 13.97 13.60 13.87 396,657 +0.15(+1.09%)
Oct 28, 2014 13.47 13.88 13.12 13.72 489,431 +0.31(+2.31%)
Oct 27, 2014 13.27 13.46 13.31 13.41 165,912 +0.10(+0.75%)
Oct 24, 2014 13.27 13.37 13.07 13.31 256,732 +0.08(+0.60%)
Oct 23, 2014 13.17 13.37 13.17 13.23 170,075 +0.18(+1.38%)
Oct 22, 2014 13.32 13.34 13.03 13.05 177,750 -0.20(-1.51%)
Oct 21, 2014 13.05 13.28 13.04 13.25 254,370 +0.24(+1.84%)
Oct 20, 2014 12.88 13.04 12.78 13.01 213,588 +0.11(+0.85%)
Oct 17, 2014 13.21 13.25 12.84 12.90 369,690 -0.18(-1.38%)
Oct 16, 2014 12.80 13.12 12.78 13.08 379,508 +0.15(+1.16%)
Oct 15, 2014 12.90 13.00 12.74 12.93 434,151 -0.13(-1.00%)
Oct 14, 2014 12.96 13.14 12.91 13.06 731,942 +0.18(+1.40%)
Oct 13, 2014 12.58 12.91 12.52 12.88 315,350 +0.30(+2.38%)
Oct 10, 2014 12.47 12.75 12.46 12.58 307,618 +0.03(+0.24%)
Oct 09, 2014 12.88 12.89 12.55 12.55 198,453 -0.39(-3.01%)
Oct 08, 2014 12.75 12.99 12.68 12.94 203,353 +0.21(+1.65%)
Oct 07, 2014 12.79 12.83 12.64 12.73 288,246 -0.14(-1.09%)
Oct 06, 2014 12.92 12.92 12.76 12.87 250,009 -0.04(-0.31%)
Oct 03, 2014 13.03 13.05 12.89 12.91 225,071 +0.02(+0.16%)
Oct 02, 2014 12.68 12.96 12.68 12.89 155,932 +0.19(+1.50%)
Oct 01, 2014 12.78 12.84 12.60 12.70 370,816 -0.09(-0.70%)
Sep 30, 2014 12.88 12.89 12.76 12.79 404,151 -0.07(-0.54%)
Sep 29, 2014 12.76 12.88 12.76 12.86 152,736 +0.00(+0.00%)
Sep 26, 2014 12.79 12.87 12.72 12.86 156,567 +0.07(+0.55%)
Sep 25, 2014 12.93 12.96 12.69 12.79 197,295 -0.15(-1.16%)
Sep 24, 2014 12.91 12.96 12.84 12.94 149,102 +0.08(+0.62%)
Sep 23, 2014 12.93 13.01 12.79 12.86 268,335 -0.07(-0.54%)
Sep 22, 2014 13.10 13.12 12.92 12.93 295,299 -0.21(-1.60%)
Sep 19, 2014 13.20 13.34 13.10 13.14 828,344 -0.04(-0.30%)
Sep 18, 2014 12.98 13.19 12.97 13.18 255,036 +0.27(+2.09%)
Sep 17, 2014 12.89 12.99 12.82 12.91 199,135 +0.06(+0.47%)
Sep 16, 2014 12.87 12.94 12.77 12.85 234,141 -0.01(-0.08%)
Sep 15, 2014 12.95 12.96 12.93 12.86 172,961 -0.10(-0.77%)
Sep 12, 2014 12.90 12.97 12.81 12.96 232,033 +0.09(+0.70%)
Sep 11, 2014 12.74 12.87 12.72 12.87 158,761 +0.06(+0.47%)
Sep 10, 2014 12.75 12.92 12.71 12.81 216,770 +0.05(+0.39%)
Sep 09, 2014 12.87 12.89 12.66 12.76 208,068 -0.11(-0.85%)
Sep 08, 2014 12.73 12.89 12.68 12.87 131,338 +0.16(+1.26%)
Sep 05, 2014 12.75 12.75 12.62 12.71 89,873 -0.09(-0.70%)
Sep 04, 2014 12.87 12.98 12.77 12.80 120,487 -0.03(-0.23%)
Sep 03, 2014 12.97 12.99 12.76 12.83 273,981 -0.03(-0.23%)
Sep 02, 2014 12.74 12.88 12.69 12.86 277,473 +0.19(+1.50%)
Aug 29, 2014 12.59 12.67 12.67 12.67 115,300 +0.09(+0.72%)
Aug 28, 2014 12.74 12.74 12.57 12.58 197,835 -0.16(-1.26%)
Aug 27, 2014 12.70 12.75 12.67 12.74 199,067 +0.05(+0.39%)
Aug 26, 2014 12.54 12.74 12.56 12.69 201,555 +0.13(+1.04%)
Aug 25, 2014 12.69 12.69 12.52 12.56 137,329 -0.02(-0.16%)
Aug 22, 2014 12.57 12.66 12.48 12.58 220,192 +0.03(+0.24%)
Aug 21, 2014 12.31 12.57 12.21 12.55 176,463 +0.21(+1.70%)
Aug 20, 2014 12.39 12.39 12.27 12.34 311,352 -0.07(-0.56%)
Aug 19, 2014 12.43 12.49 12.36 12.41 204,661 +0.03(+0.24%)
Aug 18, 2014 12.33 12.44 12.25 12.38 287,104 +0.20(+1.64%)
Aug 15, 2014 12.44 12.44 12.05 12.18 445,752 -0.13(-1.06%)
Aug 14, 2014 12.22 12.36 12.18 12.31 329,588 +0.11(+0.90%)
Aug 13, 2014 12.15 12.22 12.06 12.20 313,082 +0.15(+1.24%)
Aug 12, 2014 12.01 12.11 12.01 12.05 370,604 -0.04(-0.33%)
Aug 11, 2014 12.05 12.21 11.88 12.09 751,327 +0.32(+2.72%)
Aug 08, 2014 11.77 11.84 11.74 11.77 324,632 -0.02(-0.17%)
Aug 07, 2014 12.06 12.06 11.74 11.79 336,770 -0.18(-1.50%)
Aug 06, 2014 11.85 12.04 11.80 11.97 288,276 +0.01(+0.08%)
Aug 05, 2014 11.77 11.97 11.77 11.96 214,025 +0.17(+1.44%)
Aug 04, 2014 11.84 11.89 11.60 11.79 309,566 -0.04(-0.34%)
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.