Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.17 USD -0.22 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.95 20.03 19.40 19.65 1,964,421 -0.43(-2.14%)
Oct 30, 2019 20.45 20.45 19.93 20.08 1,103,182 -0.45(-2.19%)
Oct 29, 2019 20.14 20.64 20.08 20.53 1,209,535 +0.30(+1.48%)
Oct 28, 2019 20.18 20.35 20.10 20.23 987,243 +0.13(+0.65%)
Oct 25, 2019 19.68 20.32 19.68 20.10 1,525,300 +0.36(+1.82%)
Oct 24, 2019 19.75 20.01 18.96 19.74 2,177,746 -0.40(-1.99%)
Oct 23, 2019 20.30 20.45 20.07 20.14 1,288,751 -0.18(-0.89%)
Oct 22, 2019 20.40 20.63 20.18 20.32 981,458 -0.10(-0.49%)
Oct 21, 2019 20.48 20.69 20.40 20.42 1,399,091 +0.21(+1.04%)
Oct 18, 2019 20.03 20.35 20.03 20.21 1,161,500 +0.08(+0.40%)
Oct 17, 2019 20.18 20.19 19.94 20.13 873,404 +0.06(+0.30%)
Oct 16, 2019 19.96 20.20 19.86 20.07 836,576 +0.11(+0.55%)
Oct 15, 2019 19.73 20.18 19.61 19.96 1,432,251 +0.34(+1.73%)
Oct 14, 2019 19.37 19.65 19.26 19.62 1,104,277 +0.11(+0.56%)
Oct 11, 2019 19.61 19.86 19.48 19.51 2,241,800 +0.38(+1.99%)
Oct 10, 2019 19.07 19.35 19.01 19.13 1,495,195 +0.19(+1.00%)
Oct 09, 2019 18.83 19.10 18.74 18.94 1,480,430 +0.22(+1.18%)
Oct 08, 2019 19.01 19.22 18.68 18.72 1,589,416 -0.62(-3.21%)
Oct 07, 2019 19.42 19.59 19.30 19.34 734,963 -0.13(-0.67%)
Oct 04, 2019 19.30 19.48 19.18 19.47 710,100 +0.18(+0.93%)
Oct 03, 2019 19.12 19.32 18.87 19.29 1,152,989 +0.03(+0.16%)
Oct 02, 2019 19.30 19.48 19.08 19.26 1,050,710 -0.21(-1.08%)
Oct 01, 2019 20.26 20.45 19.33 19.47 1,897,986 -0.59(-2.94%)
Sep 30, 2019 20.44 20.44 19.81 20.06 2,456,166 -0.29(-1.43%)
Sep 27, 2019 20.60 20.87 20.24 20.35 932,700 -0.05(-0.25%)
Sep 26, 2019 20.47 20.59 20.37 20.40 937,502 -0.17(-0.83%)
Sep 25, 2019 20.12 20.74 19.98 20.57 1,870,893 +0.54(+2.70%)
Sep 24, 2019 20.38 20.46 20.00 20.03 1,538,929 -0.40(-1.96%)
Sep 23, 2019 20.10 20.55 20.10 20.43 1,104,748 +0.15(+0.74%)
Sep 20, 2019 20.55 20.70 20.15 20.28 5,853,200 -0.18(-0.88%)
Sep 19, 2019 20.74 20.92 20.41 20.46 1,230,537 -0.40(-1.92%)
Sep 18, 2019 20.48 20.91 20.36 20.86 1,153,341 +0.23(+1.11%)
Sep 17, 2019 20.78 20.78 20.50 20.63 928,826 -0.29(-1.39%)
Sep 16, 2019 20.77 21.08 20.70 20.92 841,133 -0.05(-0.24%)
Sep 13, 2019 21.00 21.22 20.77 20.97 1,707,800 +0.22(+1.06%)
Sep 12, 2019 20.58 20.89 20.40 20.75 932,081 -0.01(-0.05%)
Sep 11, 2019 20.38 20.77 19.94 20.76 1,109,126 +0.48(+2.37%)
Sep 10, 2019 20.00 20.31 19.83 20.28 1,087,338 +0.35(+1.76%)
Sep 09, 2019 19.46 20.03 19.32 19.93 2,334,078 +0.67(+3.48%)
Sep 06, 2019 19.40 19.51 19.18 19.26 1,067,300 -0.14(-0.72%)
Sep 05, 2019 19.07 19.52 19.07 19.40 904,509 +0.70(+3.74%)
Sep 04, 2019 18.78 18.84 18.55 18.70 792,136 +0.04(+0.21%)
Sep 03, 2019 18.87 18.97 18.48 18.66 3,193,458 -0.41(-2.15%)
Aug 30, 2019 19.20 19.22 18.93 19.07 768,500 +0.03(+0.16%)
Aug 29, 2019 18.89 19.10 18.81 19.04 786,627 +0.36(+1.93%)
Aug 28, 2019 18.40 18.82 18.37 18.68 936,773 +0.19(+1.03%)
Aug 27, 2019 18.87 18.88 18.10 18.49 2,007,089 -0.32(-1.70%)
Aug 26, 2019 18.82 18.85 18.45 18.81 1,345,444 +0.18(+0.97%)
Aug 23, 2019 19.14 19.43 18.53 18.63 1,098,300 -0.69(-3.57%)
Aug 22, 2019 19.32 19.48 19.12 19.32 948,916 +0.14(+0.73%)
Aug 21, 2019 19.25 19.25 19.02 19.18 1,150,744 +0.14(+0.74%)
Aug 20, 2019 19.16 19.27 18.98 19.04 879,350 -0.30(-1.55%)
Aug 19, 2019 19.64 19.65 19.32 19.34 1,536,773 +0.10(+0.52%)
Aug 16, 2019 18.85 19.26 18.85 19.24 1,451,100 +0.54(+2.89%)
Aug 15, 2019 19.04 19.04 18.67 18.70 1,814,006 -0.19(-1.01%)
Aug 14, 2019 19.17 19.32 18.80 18.89 2,015,049 -0.77(-3.92%)
Aug 13, 2019 19.28 20.01 19.27 19.66 1,361,365 +0.29(+1.50%)
Aug 12, 2019 19.42 19.68 19.35 19.37 1,187,570 -0.35(-1.77%)
Aug 09, 2019 19.79 19.86 19.63 19.72 1,105,900 -0.13(-0.65%)
Aug 08, 2019 19.63 20.06 19.54 19.85 1,481,812 +0.45(+2.32%)
Aug 07, 2019 19.20 19.52 18.95 19.40 2,212,293 -0.25(-1.27%)
Aug 06, 2019 19.73 19.88 19.28 19.65 1,073,541 +0.07(+0.36%)
Aug 05, 2019 19.88 19.88 19.31 19.58 1,667,687 -0.76(-3.74%)
Aug 02, 2019 20.33 20.48 19.91 20.34 2,304,300 -0.16(-0.78%)
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.