Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	11.26	11.82	11.25	11.72	2,076,655	+0.30(+2.63%)
Jun 29, 2020	10.73	11.50	10.54	11.42	3,956,331	+0.88(+8.35%)
Jun 26, 2020	11.10	11.22	10.52	10.54	3,766,800	-0.92(-8.03%)
Jun 25, 2020	10.83	11.48	10.71	11.46	2,871,834	+0.51(+4.66%)
Jun 24, 2020	11.55	11.61	10.94	10.95	2,807,581	-0.89(-7.52%)
Jun 23, 2020	12.53	12.61	11.80	11.84	2,580,745	-0.38(-3.11%)
Jun 22, 2020	11.87	12.44	11.70	12.22	4,712,006	+0.20(+1.66%)
Jun 19, 2020	12.43	12.59	11.68	12.02	4,208,900	-0.20(-1.64%)
Jun 18, 2020	11.84	12.48	11.81	12.22	2,716,514	+0.15(+1.24%)
Jun 17, 2020	12.94	12.99	12.02	12.07	2,256,877	-0.84(-6.51%)
Jun 16, 2020	13.05	13.13	12.35	12.91	2,362,086	+0.82(+6.78%)
Jun 15, 2020	11.22	12.26	11.13	12.09	2,584,722	+0.03(+0.25%)
Jun 12, 2020	12.30	12.40	11.49	12.06	1,890,400	+0.68(+5.98%)
Jun 11, 2020	11.74	12.31	11.37	11.38	1,627,879	-1.61(-12.39%)
Jun 10, 2020	14.10	14.38	12.95	12.99	2,757,207	-1.30(-9.10%)
Jun 09, 2020	14.36	14.56	13.75	14.29	2,733,452	-0.88(-5.80%)
Jun 08, 2020	15.00	15.18	14.52	15.17	2,216,866	+0.77(+5.35%)
Jun 05, 2020	14.96	15.00	14.27	14.40	3,063,800	+1.01(+7.54%)
Jun 04, 2020	13.08	13.48	12.65	13.39	3,392,340	+0.36(+2.76%)
Jun 03, 2020	12.74	13.31	12.55	13.03	2,579,797	+0.79(+6.45%)
Jun 02, 2020	12.84	12.91	12.14	12.24	2,100,412	-0.34(-2.70%)

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.

Sterling Bancorp (NY: STL )

Historical Prices

Sections

Services

Contact Information

Follow Us