Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.68 USD -1.52 (-5.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.22 25.27 24.85 24.96 1,152,317 -0.05(-0.20%)
Sep 29, 2021 24.85 25.11 24.71 25.01 1,018,919 +0.22(+0.89%)
Sep 28, 2021 25.04 25.21 24.73 24.79 1,188,634 -0.12(-0.48%)
Sep 27, 2021 23.92 25.11 23.92 24.91 1,354,799 +1.31(+5.55%)
Sep 24, 2021 23.16 23.75 23.10 23.60 1,658,664 +0.32(+1.37%)
Sep 23, 2021 22.45 23.33 22.31 23.28 1,013,658 +1.17(+5.29%)
Sep 22, 2021 21.93 22.37 21.85 22.11 893,655 +0.53(+2.46%)
Sep 21, 2021 21.65 21.75 21.32 21.58 922,193 +0.15(+0.70%)
Sep 20, 2021 21.60 21.66 20.95 21.43 1,835,643 -0.88(-3.94%)
Sep 17, 2021 22.43 22.80 22.21 22.31 3,915,991 -0.13(-0.58%)
Sep 16, 2021 22.78 22.81 22.35 22.44 888,235 -0.12(-0.53%)
Sep 15, 2021 21.91 22.58 21.91 22.56 859,545 +0.60(+2.73%)
Sep 14, 2021 22.63 22.63 21.79 21.96 1,169,555 -0.57(-2.53%)
Sep 13, 2021 22.55 22.73 22.33 22.53 1,573,797 +0.28(+1.26%)
Sep 10, 2021 22.68 22.72 22.24 22.25 724,044 -0.20(-0.89%)
Sep 09, 2021 22.25 22.63 22.14 22.45 905,131 +0.12(+0.54%)
Sep 08, 2021 22.39 22.52 22.14 22.33 1,343,087 -0.29(-1.28%)
Sep 07, 2021 22.74 23.23 22.60 22.62 1,016,091 -0.08(-0.35%)
Sep 03, 2021 22.89 23.08 22.64 22.70 1,064,253 -0.16(-0.70%)
Sep 02, 2021 22.71 23.07 22.59 22.86 1,904,952 +0.11(+0.48%)
Sep 01, 2021 22.98 23.11 22.56 22.75 2,422,521 -0.14(-0.61%)
Aug 31, 2021 22.83 23.24 22.64 22.89 1,884,171 +0.15(+0.66%)
Aug 30, 2021 23.49 23.49 22.74 22.74 937,574 -0.70(-2.99%)
Aug 27, 2021 22.62 23.52 22.60 23.44 953,991 +0.82(+3.63%)
Aug 26, 2021 23.08 23.08 22.62 22.62 732,147 -0.30(-1.31%)
Aug 25, 2021 22.79 23.36 22.66 22.92 1,399,045 +0.21(+0.92%)
Aug 24, 2021 22.50 22.83 22.48 22.71 1,178,464 +0.26(+1.16%)
Aug 23, 2021 22.45 22.60 22.25 22.45 787,267 +0.27(+1.22%)
Aug 20, 2021 21.62 22.20 21.53 22.18 902,918 +0.56(+2.59%)
Aug 19, 2021 21.88 22.10 21.38 21.62 1,647,988 -0.59(-2.66%)
Aug 18, 2021 22.21 22.66 21.98 22.21 1,730,543 -0.02(-0.09%)
Aug 17, 2021 22.50 22.63 21.90 22.23 2,170,674 -0.53(-2.33%)
Aug 16, 2021 22.75 23.01 22.53 22.76 2,322,219 -0.22(-0.96%)
Aug 13, 2021 23.21 23.30 22.80 22.98 1,791,922 -0.32(-1.37%)
Aug 12, 2021 23.50 23.60 23.05 23.30 1,772,658 -0.13(-0.55%)
Aug 11, 2021 23.35 23.55 23.03 23.43 2,894,174 +0.06(+0.26%)
Aug 10, 2021 22.85 23.38 22.70 23.37 3,471,507 +0.42(+1.83%)
Aug 09, 2021 22.98 23.27 22.70 22.95 3,510,233 -0.18(-0.78%)
Aug 06, 2021 22.83 23.41 22.75 23.13 1,748,412 +0.76(+3.40%)
Aug 05, 2021 22.11 22.42 22.05 22.37 978,242 +0.42(+1.91%)
Aug 04, 2021 21.82 22.40 21.74 21.95 1,834,876 -0.31(-1.39%)
Aug 03, 2021 21.78 22.30 21.30 22.26 1,874,938 +0.60(+2.77%)
Aug 02, 2021 21.82 22.46 21.45 21.66 1,425,966 -0.05(-0.23%)
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.