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 (%)
Jul 31, 2018 22.50 22.55 22.00 22.20 2,675,454 -0.40(-1.77%)
Jul 30, 2018 22.70 22.90 22.60 22.60 1,003,132 -0.15(-0.66%)
Jul 27, 2018 22.85 22.90 22.55 22.75 1,289,600 +0.00(+0.00%)
Jul 26, 2018 22.80 23.15 22.70 22.75 1,663,275 +0.05(+0.22%)
Jul 25, 2018 23.20 23.25 22.65 22.70 2,403,510 -0.30(-1.30%)
Jul 24, 2018 23.30 23.30 22.75 23.00 2,039,429 -0.35(-1.50%)
Jul 23, 2018 23.05 23.50 23.05 23.35 1,018,459 +0.25(+1.08%)
Jul 20, 2018 23.20 23.30 22.98 23.10 1,490,305 -0.05(-0.22%)
Jul 19, 2018 23.20 23.23 22.83 23.15 1,516,919 -0.05(-0.22%)
Jul 18, 2018 23.00 23.33 22.90 23.20 1,187,101 +0.15(+0.65%)
Jul 17, 2018 23.00 23.17 22.90 23.05 917,406 +0.05(+0.22%)
Jul 16, 2018 23.05 23.12 22.85 23.00 1,307,162 +0.10(+0.44%)
Jul 13, 2018 23.15 23.27 22.90 22.90 1,400,495 -0.30(-1.29%)
Jul 12, 2018 23.90 23.90 22.95 23.20 1,635,436 -0.55(-2.32%)
Jul 11, 2018 23.70 23.90 23.55 23.75 1,709,373 -0.05(-0.21%)
Jul 10, 2018 24.65 24.65 23.75 23.80 1,689,794 -0.65(-2.66%)
Jul 09, 2018 24.25 24.60 24.10 24.45 1,724,878 +0.35(+1.45%)
Jul 06, 2018 23.75 24.30 23.58 24.10 1,413,059 +0.30(+1.26%)
Jul 05, 2018 23.95 23.95 23.50 23.80 1,195,743 +0.05(+0.21%)
Jul 03, 2018 23.75 23.75 23.75 0 -0.10(-0.42%)
Jul 02, 2018 23.35 23.90 23.31 23.85 1,447,102 +0.35(+1.49%)
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%)
Jun 01, 2018 24.95 25.20 24.65 24.80 1,609,001 +0.25(+1.02%)
May 31, 2018 25.05 25.10 24.55 24.55 1,626,818 -0.45(-1.80%)
May 30, 2018 24.65 25.15 24.60 25.00 1,503,277 +0.60(+2.46%)
May 29, 2018 24.70 24.95 24.25 24.40 1,492,743 -0.55(-2.20%)
May 25, 2018 24.95 24.95 24.95 0 +0.15(+0.60%)
May 24, 2018 24.65 24.83 24.27 24.80 2,082,843 +0.05(+0.20%)
May 23, 2018 24.80 24.95 24.50 24.75 906,882 -0.10(-0.40%)
May 22, 2018 24.80 25.05 24.70 24.85 1,415,050 +0.15(+0.61%)
May 21, 2018 24.45 25.00 24.45 24.70 1,297,185 +0.25(+1.02%)
May 18, 2018 24.60 24.85 24.45 24.45 1,812,008 -0.10(-0.41%)
May 17, 2018 24.80 24.85 24.48 24.55 2,551,223 -0.30(-1.21%)
May 16, 2018 24.35 24.95 24.35 24.85 1,345,880 +0.45(+1.84%)
May 15, 2018 24.30 24.65 24.20 24.40 2,010,634 +0.10(+0.41%)
May 14, 2018 24.55 24.60 24.20 24.30 1,249,120 -0.20(-0.82%)
May 11, 2018 24.45 24.65 24.45 24.50 1,115,574 +0.05(+0.20%)
May 10, 2018 24.35 24.55 24.15 24.45 1,053,592 +0.15(+0.62%)
May 09, 2018 24.20 24.48 23.95 24.30 1,501,521 +0.25(+1.04%)
May 08, 2018 24.05 24.27 23.90 24.05 2,084,198 +0.05(+0.21%)
May 07, 2018 24.20 24.35 24.00 24.00 2,980,557 -0.20(-0.83%)
May 04, 2018 24.15 24.60 23.90 24.20 1,804,674 +0.05(+0.21%)
May 03, 2018 24.25 24.40 23.95 24.15 2,288,051 -0.25(-1.02%)
May 02, 2018 24.10 24.80 23.95 24.40 2,466,506 +0.30(+1.24%)
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.