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 (%)
Feb 26, 2021 21.96 22.37 21.38 21.83 5,514,700 -0.32(-1.44%)
Feb 25, 2021 23.20 23.31 22.05 22.15 4,556,249 -0.77(-3.36%)
Feb 24, 2021 22.00 23.12 22.00 22.92 4,528,131 +1.08(+4.95%)
Feb 23, 2021 21.79 21.98 21.44 21.84 4,082,896 +0.19(+0.88%)
Feb 22, 2021 21.08 21.98 21.03 21.65 3,700,524 +0.50(+2.36%)
Feb 19, 2021 20.61 21.16 20.45 21.15 3,579,500 +0.78(+3.83%)
Feb 18, 2021 20.37 20.63 20.18 20.37 2,314,900 -0.19(-0.92%)
Feb 17, 2021 20.51 20.86 20.36 20.56 2,611,104 -0.08(-0.39%)
Feb 16, 2021 20.60 20.84 20.38 20.64 3,124,235 +0.33(+1.62%)
Feb 12, 2021 19.98 20.55 19.85 20.31 2,376,600 +0.25(+1.25%)
Feb 11, 2021 20.34 20.71 19.83 20.06 3,156,953 -0.30(-1.47%)
Feb 10, 2021 20.54 20.81 20.27 20.36 2,128,953 -0.15(-0.73%)
Feb 09, 2021 20.30 20.63 20.00 20.51 3,205,688 +0.12(+0.59%)
Feb 08, 2021 20.01 20.44 19.90 20.39 2,703,654 +0.47(+2.36%)
Feb 05, 2021 20.09 20.15 19.58 19.92 2,942,600 +0.05(+0.25%)
Feb 04, 2021 19.51 20.08 19.41 19.87 2,432,866 +0.52(+2.69%)
Feb 03, 2021 19.33 19.64 19.06 19.35 2,368,452 -0.05(-0.26%)
Feb 02, 2021 19.23 19.66 18.91 19.40 2,612,675 +0.49(+2.59%)
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.