Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.46	15.71	15.34	15.71	1,277,836	+0.27(+1.75%)
Jan 28, 2016	15.59	15.97	15.22	15.44	1,002,511	+0.07(+0.46%)
Jan 27, 2016	15.12	15.60	15.01	15.37	847,866	+0.21(+1.39%)
Jan 26, 2016	14.81	15.23	14.69	15.16	741,432	+0.43(+2.92%)
Jan 25, 2016	14.96	15.08	14.65	14.73	857,806	-0.35(-2.32%)
Jan 22, 2016	15.30	15.34	14.99	15.08	1,382,941	+0.04(+0.27%)
Jan 21, 2016	15.22	15.34	14.93	15.04	1,187,727	-0.16(-1.05%)
Jan 20, 2016	15.02	15.37	14.83	15.20	1,098,386	-0.08(-0.52%)
Jan 19, 2016	15.55	15.57	15.06	15.28	900,428	-0.07(-0.46%)
Jan 15, 2016	15.02	15.35	15.35	15.35	1,143,300	-0.14(-0.90%)
Jan 14, 2016	15.36	15.66	15.17	15.49	1,177,504	+0.22(+1.44%)
Jan 13, 2016	15.69	15.77	15.13	15.27	1,502,446	-0.42(-2.68%)
Jan 12, 2016	15.75	15.78	15.45	15.69	1,376,398	+0.08(+0.51%)
Jan 11, 2016	15.54	15.66	15.43	15.61	782,159	+0.13(+0.84%)
Jan 08, 2016	15.64	15.84	15.43	15.48	1,491,216	+0.08(+0.52%)
Jan 07, 2016	15.39	15.69	15.39	15.40	786,003	-0.32(-2.04%)
Jan 06, 2016	15.47	15.88	15.27	15.72	1,010,679	-0.06(-0.38%)
Jan 05, 2016	15.86	15.95	15.67	15.78	672,419	-0.01(-0.06%)

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.