Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.12 USD -0.29 (-1.08%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.