Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.65	14.72	14.38	14.41	738,227	-0.25(-1.71%)
Feb 26, 2016	14.78	14.83	14.55	14.66	900,568	-0.01(-0.07%)
Feb 25, 2016	14.37	14.69	14.37	14.67	425,200	+0.31(+2.16%)
Feb 24, 2016	14.23	14.38	13.97	14.36	608,916	-0.05(-0.35%)
Feb 23, 2016	14.61	14.67	14.39	14.41	679,476	-0.25(-1.71%)
Feb 22, 2016	14.86	14.93	14.62	14.66	533,755	+0.00(+0.00%)
Feb 19, 2016	14.12	14.71	14.12	14.66	892,311	+0.45(+3.17%)
Feb 18, 2016	14.55	14.73	13.99	14.21	1,204,074	-0.32(-2.20%)
Feb 17, 2016	14.64	14.75	14.48	14.53	1,044,608	+0.03(+0.21%)
Feb 16, 2016	14.33	14.64	14.10	14.50	838,836	+0.38(+2.69%)
Feb 12, 2016	13.57	14.12	14.12	14.12	830,900	+0.55(+4.05%)
Feb 11, 2016	13.56	13.75	13.44	13.57	700,588	-0.30(-2.16%)
Feb 10, 2016	13.99	14.24	13.87	13.87	639,612	+0.02(+0.14%)
Feb 09, 2016	13.55	13.97	13.47	13.85	1,300,705	+0.10(+0.73%)
Feb 08, 2016	14.29	14.32	13.61	13.75	2,810,728	-0.76(-5.24%)
Feb 05, 2016	14.96	15.03	14.43	14.51	994,843	-0.45(-3.01%)
Feb 04, 2016	15.40	15.61	14.60	14.96	1,220,108	-0.46(-2.98%)
Feb 03, 2016	15.45	15.49	15.00	15.42	659,173	+0.06(+0.39%)
Feb 02, 2016	15.44	15.54	15.26	15.36	594,631	-0.31(-1.98%)

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.