Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.00 19.00 18.51 18.63 3,409,300 -0.16(-0.85%)
Mar 28, 2019 18.47 18.81 18.37 18.79 2,393,308 +0.40(+2.18%)
Mar 27, 2019 18.15 18.48 18.11 18.39 2,461,811 +0.19(+1.04%)
Mar 26, 2019 17.96 18.24 17.80 18.20 3,057,302 +0.41(+2.30%)
Mar 25, 2019 17.69 17.94 17.57 17.79 3,554,391 +0.07(+0.40%)
Mar 22, 2019 18.70 18.79 17.61 17.72 4,275,400 -1.26(-6.64%)
Mar 21, 2019 19.08 19.50 18.93 18.98 2,416,296 -0.32(-1.66%)
Mar 20, 2019 19.75 19.96 19.28 19.30 2,400,930 -0.56(-2.82%)
Mar 19, 2019 20.39 20.39 19.76 19.86 3,212,945 -0.39(-1.93%)
Mar 18, 2019 20.00 20.27 19.96 20.25 3,548,620 +0.34(+1.71%)
Mar 15, 2019 19.73 20.08 19.65 19.91 5,646,400 +0.24(+1.22%)
Mar 14, 2019 19.65 19.72 19.53 19.67 1,644,911 +0.04(+0.20%)
Mar 13, 2019 19.43 19.67 19.35 19.63 3,184,372 +0.34(+1.76%)
Mar 12, 2019 19.38 19.53 19.20 19.29 2,254,536 -0.01(-0.05%)
Mar 11, 2019 19.17 19.37 19.14 19.30 2,346,562 +0.22(+1.15%)
Mar 08, 2019 19.01 19.25 18.91 19.08 1,747,300 -0.13(-0.68%)
Mar 07, 2019 19.51 19.58 19.13 19.21 1,915,669 -0.46(-2.34%)
Mar 06, 2019 20.15 20.21 19.63 19.67 1,406,581 -0.53(-2.62%)
Mar 05, 2019 20.22 20.28 19.92 20.20 2,436,584 -0.03(-0.15%)
Mar 04, 2019 20.33 20.52 20.04 20.23 1,556,063 -0.13(-0.64%)
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.