Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.26 13.26 13.04 13.14 142,061 -0.04(-0.30%)
Nov 27, 2013 13.00 13.22 12.91 13.18 565,505 +0.24(+1.85%)
Nov 26, 2013 12.64 12.99 12.60 12.94 597,212 +0.23(+1.81%)
Nov 25, 2013 12.56 12.78 12.53 12.71 213,625 +0.14(+1.11%)
Nov 22, 2013 12.42 12.62 12.37 12.57 217,127 +0.11(+0.88%)
Nov 21, 2013 12.38 12.60 12.38 12.46 260,124 +0.12(+0.97%)
Nov 20, 2013 12.38 12.44 12.21 12.34 155,252 +0.02(+0.16%)
Nov 19, 2013 12.35 12.45 12.18 12.32 320,391 -0.06(-0.48%)
Nov 18, 2013 12.25 12.45 12.22 12.38 241,071 +0.06(+0.49%)
Nov 15, 2013 12.33 12.47 12.12 12.32 345,837 -0.04(-0.32%)
Nov 14, 2013 12.41 12.49 12.28 12.36 190,379 +0.12(+0.98%)
Nov 12, 2013 12.14 12.38 11.96 12.24 286,882 +0.03(+0.25%)
Nov 11, 2013 12.36 12.36 12.14 12.21 444,689 -0.21(-1.69%)
Nov 08, 2013 12.02 12.50 12.02 12.42 555,289 +0.38(+3.16%)
Nov 07, 2013 12.00 12.08 11.85 12.04 1,029,069 +0.07(+0.58%)
Nov 06, 2013 11.93 11.99 11.79 11.97 741,364 +0.10(+0.84%)
Nov 05, 2013 11.72 11.88 11.56 11.87 655,913 +0.07(+0.59%)
Nov 04, 2013 11.77 11.88 11.52 11.80 833,599 +0.03(+0.25%)
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.