Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.62 USD +0.06 (+0.27%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.90 23.30 22.65 22.75 958,818 +0.10(+0.44%)
Nov 29, 2016 22.60 22.88 22.35 22.65 1,456,157 +0.15(+0.67%)
Nov 28, 2016 23.15 23.30 22.40 22.50 1,251,385 -0.80(-3.43%)
Nov 25, 2016 23.50 23.50 23.10 23.30 422,975 -0.20(-0.85%)
Nov 23, 2016 23.50 23.50 23.50 0 +0.45(+1.95%)
Nov 22, 2016 22.80 23.15 22.60 23.05 1,029,400 +0.45(+1.99%)
Nov 21, 2016 22.55 22.70 22.25 22.60 1,077,354 +0.05(+0.22%)
Nov 18, 2016 21.65 22.55 21.62 22.55 1,589,418 +0.95(+4.40%)
Nov 17, 2016 21.85 21.75 21.05 21.60 4,087,933 -0.25(-1.14%)
Nov 16, 2016 21.95 22.10 21.65 21.85 1,380,202 -0.55(-2.46%)
Nov 15, 2016 22.15 22.55 21.95 22.40 1,273,107 -0.10(-0.44%)
Nov 14, 2016 21.85 22.88 21.80 22.50 1,750,000 +0.95(+4.41%)
Nov 11, 2016 20.00 21.65 19.86 21.55 2,422,552 +1.55(+7.75%)
Nov 10, 2016 19.70 20.55 19.50 20.00 2,642,166 +0.65(+3.36%)
Nov 09, 2016 18.60 19.50 18.60 19.35 1,165,923 +0.80(+4.31%)
Nov 08, 2016 18.45 18.73 18.30 18.55 849,429 +0.10(+0.54%)
Nov 07, 2016 18.00 18.60 18.00 18.45 1,551,277 +0.60(+3.36%)
Nov 04, 2016 17.70 18.00 17.65 17.85 1,186,981 +0.10(+0.56%)
Nov 03, 2016 17.60 17.75 17.50 17.75 665,791 +0.20(+1.14%)
Nov 02, 2016 17.90 17.90 17.40 17.55 467,806 -0.40(-2.23%)
Nov 01, 2016 18.05 18.10 17.70 17.95 750,234 -0.05(-0.28%)
Oct 31, 2016 17.75 18.08 17.65 18.00 925,517 +0.30(+1.69%)
Oct 28, 2016 17.85 17.85 17.60 17.70 408,131 -0.10(-0.56%)
Oct 27, 2016 17.70 17.98 17.50 17.80 1,123,430 +0.30(+1.71%)
Oct 26, 2016 17.35 17.80 17.25 17.50 1,377,953 +0.10(+0.57%)
Oct 25, 2016 17.45 17.55 17.30 17.40 914,660 -0.10(-0.57%)
Oct 24, 2016 17.00 17.50 16.95 17.50 1,072,053 +0.65(+3.86%)
Oct 21, 2016 16.85 16.90 16.75 16.85 1,877,762 -0.20(-1.17%)
Oct 20, 2016 17.55 17.55 16.90 17.05 1,335,579 -0.45(-2.57%)
Oct 19, 2016 17.30 17.60 17.30 17.50 625,938 +0.20(+1.16%)
Oct 18, 2016 17.35 17.45 17.20 17.30 299,602 +0.15(+0.87%)
Oct 17, 2016 17.30 17.30 17.10 17.15 429,147 -0.15(-0.87%)
Oct 14, 2016 17.40 17.60 17.15 17.30 439,767 +0.15(+0.87%)
Oct 13, 2016 17.35 17.45 17.05 17.15 646,981 -0.50(-2.83%)
Oct 12, 2016 17.60 17.75 17.55 17.65 257,921 +0.05(+0.28%)
Oct 11, 2016 17.70 17.85 17.35 17.60 448,467 -0.15(-0.85%)
Oct 10, 2016 17.80 17.92 17.65 17.75 439,291 +0.19(+1.08%)
Oct 07, 2016 17.52 17.58 17.25 17.56 684,942 +0.00(+0.00%)
Oct 06, 2016 17.63 17.73 17.52 17.56 452,545 -0.08(-0.45%)
Oct 05, 2016 17.49 17.80 17.47 17.64 737,916 +0.24(+1.38%)
Oct 04, 2016 17.34 17.51 17.29 17.40 541,768 +0.07(+0.40%)
Oct 03, 2016 17.43 17.54 17.29 17.33 578,592 -0.17(-0.97%)
Sep 30, 2016 17.36 17.54 17.22 17.50 921,078 +0.24(+1.39%)
Sep 29, 2016 17.40 17.51 17.17 17.26 670,112 -0.19(-1.09%)
Sep 28, 2016 17.34 17.46 17.19 17.45 577,869 +0.22(+1.28%)
Sep 27, 2016 16.98 17.23 16.93 17.23 507,115 +0.19(+1.12%)
Sep 26, 2016 17.25 17.37 17.03 17.04 732,098 -0.33(-1.90%)
Sep 23, 2016 17.38 17.52 17.35 17.37 546,446 -0.09(-0.52%)
Sep 22, 2016 17.20 17.46 17.13 17.46 553,147 +0.32(+1.87%)
Sep 21, 2016 17.25 17.25 16.93 17.14 1,039,220 +0.03(+0.18%)
Sep 20, 2016 17.30 17.30 17.09 17.11 399,479 -0.04(-0.23%)
Sep 19, 2016 17.28 17.38 17.09 17.15 620,762 -0.04(-0.23%)
Sep 16, 2016 17.03 17.23 16.93 17.19 1,933,035 -0.01(-0.06%)
Sep 15, 2016 17.09 17.26 16.98 17.20 682,191 +0.07(+0.41%)
Sep 14, 2016 17.36 17.42 17.12 17.13 792,150 -0.17(-0.98%)
Sep 13, 2016 17.31 17.34 17.07 17.30 648,320 -0.19(-1.09%)
Sep 12, 2016 17.43 17.49 17.22 17.49 866,582 -0.03(-0.17%)
Sep 09, 2016 17.59 17.69 17.51 17.52 1,219,947 -0.10(-0.57%)
Sep 08, 2016 17.63 17.78 17.51 17.62 1,180,175 -0.06(-0.34%)
Sep 07, 2016 17.46 17.68 17.44 17.68 683,738 +0.16(+0.91%)
Sep 06, 2016 17.85 17.90 17.45 17.52 702,810 -0.33(-1.85%)
Sep 02, 2016 17.75 17.85 17.85 17.85 610,800 +0.19(+1.08%)
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.