Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.17 USD -0.22 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.27 14.27 14.01 14.06 539,452 +0.07(+0.50%)
Oct 30, 2014 13.84 14.13 13.79 13.99 299,694 +0.12(+0.87%)
Oct 29, 2014 13.72 13.97 13.60 13.87 396,657 +0.15(+1.09%)
Oct 28, 2014 13.47 13.88 13.12 13.72 489,431 +0.31(+2.31%)
Oct 27, 2014 13.27 13.46 13.31 13.41 165,912 +0.10(+0.75%)
Oct 24, 2014 13.27 13.37 13.07 13.31 256,732 +0.08(+0.60%)
Oct 23, 2014 13.17 13.37 13.17 13.23 170,075 +0.18(+1.38%)
Oct 22, 2014 13.32 13.34 13.03 13.05 177,750 -0.20(-1.51%)
Oct 21, 2014 13.05 13.28 13.04 13.25 254,370 +0.24(+1.84%)
Oct 20, 2014 12.88 13.04 12.78 13.01 213,588 +0.11(+0.85%)
Oct 17, 2014 13.21 13.25 12.84 12.90 369,690 -0.18(-1.38%)
Oct 16, 2014 12.80 13.12 12.78 13.08 379,508 +0.15(+1.16%)
Oct 15, 2014 12.90 13.00 12.74 12.93 434,151 -0.13(-1.00%)
Oct 14, 2014 12.96 13.14 12.91 13.06 731,942 +0.18(+1.40%)
Oct 13, 2014 12.58 12.91 12.52 12.88 315,350 +0.30(+2.38%)
Oct 10, 2014 12.47 12.75 12.46 12.58 307,618 +0.03(+0.24%)
Oct 09, 2014 12.88 12.89 12.55 12.55 198,453 -0.39(-3.01%)
Oct 08, 2014 12.75 12.99 12.68 12.94 203,353 +0.21(+1.65%)
Oct 07, 2014 12.79 12.83 12.64 12.73 288,246 -0.14(-1.09%)
Oct 06, 2014 12.92 12.92 12.76 12.87 250,009 -0.04(-0.31%)
Oct 03, 2014 13.03 13.05 12.89 12.91 225,071 +0.02(+0.16%)
Oct 02, 2014 12.68 12.96 12.68 12.89 155,932 +0.19(+1.50%)
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.