Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.60 USD +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.00 24.08 23.45 23.50 1,593,062 -0.20(-0.84%)
Jun 28, 2018 23.65 24.00 23.60 23.70 2,752,068 +0.10(+0.42%)
Jun 27, 2018 24.05 24.20 23.45 23.60 2,972,384 -0.55(-2.28%)
Jun 26, 2018 24.10 24.25 23.80 24.15 1,955,304 +0.05(+0.21%)
Jun 25, 2018 24.25 24.40 23.75 24.10 1,902,403 -0.15(-0.62%)
Jun 22, 2018 24.90 24.90 24.15 24.25 20,794,746 -0.45(-1.82%)
Jun 21, 2018 24.45 24.80 24.25 24.70 2,052,318 +0.20(+0.82%)
Jun 20, 2018 24.60 24.67 24.40 24.50 2,448,435 +0.00(+0.00%)
Jun 19, 2018 24.00 24.60 23.98 24.50 1,693,748 +0.25(+1.03%)
Jun 18, 2018 24.35 24.60 24.05 24.25 1,865,774 -0.25(-1.02%)
Jun 15, 2018 24.62 24.15 24.50 3,069,207 -0.10(-0.41%)
Jun 14, 2018 24.70 24.70 24.35 24.60 1,474,304 -0.05(-0.20%)
Jun 13, 2018 24.80 25.10 24.52 24.65 1,417,090 -0.05(-0.20%)
Jun 12, 2018 25.00 25.05 24.67 24.70 1,609,486 -0.15(-0.60%)
Jun 11, 2018 25.35 25.55 24.85 24.85 1,859,715 -0.45(-1.78%)
Jun 08, 2018 25.20 25.40 25.00 25.30 1,455,368 +0.10(+0.40%)
Jun 07, 2018 25.25 25.65 25.10 25.20 1,395,836 -0.05(-0.20%)
Jun 06, 2018 25.25 25.25 2,581,738 +0.40(+1.61%)
Jun 05, 2018 25.05 25.15 24.75 24.85 3,595,598 -0.20(-0.80%)
Jun 04, 2018 24.95 25.15 24.70 25.05 1,485,132 +0.25(+1.01%)
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.