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 (%)
Nov 28, 2014	13.69	13.79	13.37	13.38	131,601	-0.30(-2.19%)
Nov 26, 2014	13.74	13.68	13.68	13.68	186,700	-0.02(-0.15%)
Nov 25, 2014	13.65	13.72	13.55	13.70	232,089	+0.06(+0.44%)
Nov 24, 2014	13.33	13.65	13.32	13.64	292,896	+0.29(+2.17%)
Nov 21, 2014	13.78	13.85	13.33	13.35	420,666	-0.25(-1.84%)
Nov 20, 2014	13.46	13.62	13.34	13.60	241,456	+0.09(+0.67%)
Nov 19, 2014	13.79	13.79	13.43	13.51	352,233	-0.29(-2.10%)
Nov 18, 2014	13.85	13.91	13.73	13.80	331,667	-0.01(-0.07%)
Nov 17, 2014	14.00	14.09	13.81	13.81	505,622	-0.17(-1.22%)
Nov 14, 2014	13.91	14.05	13.77	13.98	446,566	+0.06(+0.43%)
Nov 13, 2014	14.00	14.15	13.88	13.92	360,920	-0.08(-0.57%)
Nov 12, 2014	13.85	14.14	13.81	14.00	561,759	+0.15(+1.08%)
Nov 11, 2014	13.80	13.90	13.77	13.85	462,177	+0.03(+0.22%)
Nov 10, 2014	13.80	13.86	13.71	13.82	548,159	+0.07(+0.51%)
Nov 07, 2014	13.61	13.75	13.50	13.75	550,633	+0.15(+1.10%)
Nov 06, 2014	13.41	13.62	13.26	13.60	1,055,535	+0.25(+1.87%)
Nov 05, 2014	14.06	14.12	13.25	13.35	4,117,486	-0.64(-4.57%)
Nov 04, 2014	13.92	14.08	13.86	13.99	208,553	+0.00(+0.00%)

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.