Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.73 22.22 21.58 21.71 1,403,591 -0.19(-0.87%)
Jul 29, 2021 22.02 22.11 21.60 21.90 1,400,606 +0.13(+0.60%)
Jul 28, 2021 21.75 22.10 21.31 21.77 1,639,117 +0.21(+0.97%)
Jul 27, 2021 21.38 21.79 21.25 21.56 1,204,618 -0.13(-0.60%)
Jul 26, 2021 21.78 22.12 21.62 21.69 1,222,585 -0.06(-0.28%)
Jul 23, 2021 21.79 21.91 21.38 21.75 1,303,621 +0.31(+1.45%)
Jul 22, 2021 21.71 21.85 21.04 21.44 2,210,073 -0.33(-1.52%)
Jul 21, 2021 22.03 22.39 21.74 21.77 2,069,723 +0.13(+0.60%)
Jul 20, 2021 20.63 22.02 20.63 21.64 2,496,972 +0.89(+4.29%)
Jul 19, 2021 20.85 21.39 20.57 20.75 2,548,859 -0.87(-4.02%)
Jul 16, 2021 22.68 22.76 21.52 21.62 1,399,115 -0.83(-3.70%)
Jul 15, 2021 22.00 22.70 21.78 22.45 2,024,591 +0.17(+0.76%)
Jul 14, 2021 22.74 23.09 22.07 22.28 3,279,924 -0.48(-2.11%)
Jul 13, 2021 23.29 23.29 22.48 22.76 1,728,496 -0.60(-2.57%)
Jul 12, 2021 23.09 23.45 22.75 23.36 1,582,050 -0.19(-0.81%)
Jul 09, 2021 23.08 23.63 22.76 23.55 1,827,691 +1.10(+4.90%)
Jul 08, 2021 22.67 22.90 22.26 22.45 2,601,849 -0.84(-3.61%)
Jul 07, 2021 23.05 23.54 23.05 23.29 1,699,719 -0.17(-0.72%)
Jul 06, 2021 24.35 24.35 23.43 23.46 2,053,643 -1.00(-4.09%)
Jul 02, 2021 25.07 25.07 24.28 24.46 2,292,987 -0.66(-2.63%)
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.