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 (%)
Mar 31, 2021 23.26 23.46 22.96 23.02 5,166,127 -0.37(-1.58%)
Mar 30, 2021 23.12 23.55 22.93 23.39 4,799,079 +0.56(+2.45%)
Mar 29, 2021 23.44 23.62 22.42 22.83 6,282,421 -1.11(-4.64%)
Mar 26, 2021 23.97 24.30 23.43 23.94 5,633,800 +0.37(+1.57%)
Mar 25, 2021 22.62 23.69 22.16 23.57 4,227,217 +0.82(+3.60%)
Mar 24, 2021 23.24 23.94 22.73 22.75 4,811,233 -0.12(-0.52%)
Mar 23, 2021 23.65 23.86 22.76 22.87 5,200,578 -1.05(-4.39%)
Mar 22, 2021 24.47 24.62 23.67 23.92 3,953,148 -0.88(-3.55%)
Mar 19, 2021 24.71 25.11 24.14 24.80 7,848,400 -0.32(-1.27%)
Mar 18, 2021 25.21 26.36 24.99 25.12 5,625,454 +0.25(+1.01%)
Mar 17, 2021 24.58 25.09 24.41 24.87 4,206,312 +0.45(+1.84%)
Mar 16, 2021 24.51 24.70 24.06 24.42 3,691,880 -0.26(-1.05%)
Mar 15, 2021 24.93 24.99 24.21 24.68 3,995,700 -0.19(-0.76%)
Mar 12, 2021 24.61 24.98 24.45 24.87 5,282,500 +0.65(+2.68%)
Mar 11, 2021 23.84 24.49 23.63 24.22 4,408,466 +0.21(+0.87%)
Mar 10, 2021 23.14 24.14 23.12 24.01 3,778,689 +0.74(+3.18%)
Mar 09, 2021 23.13 23.67 22.38 23.27 6,081,018 -0.14(-0.60%)
Mar 08, 2021 22.98 23.88 22.82 23.41 5,161,252 +0.65(+2.86%)
Mar 05, 2021 22.72 23.00 21.65 22.76 5,668,500 +0.68(+3.08%)
Mar 04, 2021 22.47 22.86 21.55 22.08 5,410,791 -0.49(-2.17%)
Mar 03, 2021 22.47 23.32 22.47 22.57 4,164,385 +0.22(+0.98%)
Mar 02, 2021 22.41 22.69 22.18 22.35 3,753,828 -0.09(-0.40%)
Mar 01, 2021 22.40 22.59 22.03 22.44 4,615,178 +0.61(+2.79%)
Feb 26, 2021 21.96 22.37 21.38 21.83 5,514,700 -0.32(-1.44%)
Feb 25, 2021 23.20 23.31 22.05 22.15 4,556,249 -0.77(-3.36%)
Feb 24, 2021 22.00 23.12 22.00 22.92 4,528,131 +1.08(+4.95%)
Feb 23, 2021 21.79 21.98 21.44 21.84 4,082,896 +0.19(+0.88%)
Feb 22, 2021 21.08 21.98 21.03 21.65 3,700,524 +0.50(+2.36%)
Feb 19, 2021 20.61 21.16 20.45 21.15 3,579,500 +0.78(+3.83%)
Feb 18, 2021 20.37 20.63 20.18 20.37 2,314,900 -0.19(-0.92%)
Feb 17, 2021 20.51 20.86 20.36 20.56 2,611,104 -0.08(-0.39%)
Feb 16, 2021 20.60 20.84 20.38 20.64 3,124,235 +0.33(+1.62%)
Feb 12, 2021 19.98 20.55 19.85 20.31 2,376,600 +0.25(+1.25%)
Feb 11, 2021 20.34 20.71 19.83 20.06 3,156,953 -0.30(-1.47%)
Feb 10, 2021 20.54 20.81 20.27 20.36 2,128,953 -0.15(-0.73%)
Feb 09, 2021 20.30 20.63 20.00 20.51 3,205,688 +0.12(+0.59%)
Feb 08, 2021 20.01 20.44 19.90 20.39 2,703,654 +0.47(+2.36%)
Feb 05, 2021 20.09 20.15 19.58 19.92 2,942,600 +0.05(+0.25%)
Feb 04, 2021 19.51 20.08 19.41 19.87 2,432,866 +0.52(+2.69%)
Feb 03, 2021 19.33 19.64 19.06 19.35 2,368,452 -0.05(-0.26%)
Feb 02, 2021 19.23 19.66 18.91 19.40 2,612,675 +0.49(+2.59%)
Feb 01, 2021 18.66 18.95 18.40 18.91 2,365,597 +0.45(+2.44%)
Jan 29, 2021 19.18 19.27 18.35 18.46 3,645,700 -0.77(-4.00%)
Jan 28, 2021 19.04 19.35 18.89 19.23 3,086,724 +0.52(+2.78%)
Jan 27, 2021 18.82 19.13 18.56 18.71 3,842,705 -0.61(-3.16%)
Jan 26, 2021 19.90 20.07 19.28 19.32 2,826,099 -0.41(-2.08%)
Jan 25, 2021 19.88 20.00 19.20 19.73 2,718,332 -0.24(-1.20%)
Jan 22, 2021 19.44 20.00 19.34 19.97 2,903,200 +0.46(+2.36%)
Jan 21, 2021 20.90 20.92 19.32 19.51 3,030,335 -1.34(-6.43%)
Jan 20, 2021 20.83 21.13 20.59 20.85 3,055,807 +0.00(+0.00%)
Jan 19, 2021 20.94 20.97 20.42 20.85 2,772,031 +0.18(+0.87%)
Jan 15, 2021 20.52 20.88 20.28 20.67 2,987,100 -0.41(-1.94%)
Jan 14, 2021 20.64 21.17 20.36 21.08 3,208,644 +0.69(+3.38%)
Jan 13, 2021 20.75 20.95 20.02 20.39 4,978,356 -0.53(-2.53%)
Jan 12, 2021 20.78 21.12 20.55 20.92 2,654,825 +0.35(+1.70%)
Jan 11, 2021 19.84 20.61 19.48 20.57 2,157,903 +0.45(+2.24%)
Jan 08, 2021 20.32 20.50 19.63 20.12 3,629,900 -0.23(-1.13%)
Jan 07, 2021 20.12 20.70 19.93 20.35 4,504,089 +0.66(+3.35%)
Jan 06, 2021 18.89 20.00 18.72 19.69 4,870,558 +1.44(+7.89%)
Jan 05, 2021 17.84 18.41 17.77 18.25 2,193,783 +0.42(+2.36%)
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.