Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.60 17.86 17.47 17.85 1,451,501 +0.25(+1.42%)
Aug 30, 2016 17.50 17.65 17.47 17.60 557,265 +0.17(+0.98%)
Aug 29, 2016 17.28 17.50 17.28 17.43 503,563 +0.14(+0.81%)
Aug 26, 2016 17.23 17.33 17.11 17.29 987,008 +0.10(+0.58%)
Aug 25, 2016 17.19 17.27 17.16 17.19 602,805 +0.01(+0.06%)
Aug 24, 2016 17.17 17.25 17.11 17.18 577,062 +0.01(+0.06%)
Aug 23, 2016 17.31 17.46 17.17 17.17 1,185,195 -0.02(-0.12%)
Aug 22, 2016 17.14 17.34 17.14 17.19 537,021 -0.02(-0.12%)
Aug 19, 2016 17.15 17.25 17.11 17.21 459,220 -0.01(-0.06%)
Aug 18, 2016 17.19 17.30 17.14 17.22 627,937 +0.04(+0.23%)
Aug 17, 2016 17.09 17.29 17.09 17.18 728,404 +0.02(+0.12%)
Aug 16, 2016 17.17 17.25 17.07 17.16 770,348 -0.05(-0.29%)
Aug 15, 2016 17.10 17.32 17.05 17.21 1,220,899 +0.17(+1.00%)
Aug 12, 2016 16.97 17.14 16.83 17.04 1,116,376 -0.10(-0.58%)
Aug 11, 2016 17.17 17.39 17.11 17.14 1,397,463 +0.06(+0.35%)
Aug 10, 2016 17.10 17.26 17.02 17.08 874,950 -0.07(-0.41%)
Aug 09, 2016 17.14 17.24 17.01 17.15 679,450 +0.04(+0.23%)
Aug 08, 2016 17.30 17.32 17.00 17.11 750,224 -0.19(-1.10%)
Aug 05, 2016 17.06 17.32 16.97 17.30 972,457 +0.43(+2.55%)
Aug 04, 2016 16.82 16.95 16.80 16.87 428,302 -0.04(-0.24%)
Aug 03, 2016 16.73 16.92 16.73 16.91 394,447 +0.21(+1.26%)
Aug 02, 2016 16.86 16.93 16.62 16.70 473,515 -0.15(-0.89%)
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.