Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

24.49 USD -0.74 (-2.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2016 15.94 16.04 15.68 15.79 871,624 -0.43(-2.65%)
Dec 31, 2015 16.44 16.22 16.22 16.22 501,000 -0.28(-1.70%)
Dec 30, 2015 16.72 16.72 16.50 16.50 466,782 -0.24(-1.43%)
Dec 29, 2015 16.55 16.75 16.46 16.74 456,541 +0.29(+1.76%)
Dec 28, 2015 16.35 16.48 16.19 16.45 577,402 -0.02(-0.12%)
Dec 24, 2015 16.46 16.47 16.47 16.47 248,000 +0.02(+0.12%)
Dec 23, 2015 16.42 16.51 16.29 16.45 354,088 +0.12(+0.73%)
Dec 22, 2015 16.30 16.41 16.06 16.33 859,842 +0.10(+0.62%)
Dec 21, 2015 16.48 16.65 16.20 16.23 1,092,179 -0.05(-0.31%)
Dec 18, 2015 16.76 16.83 16.28 16.28 7,378,993 -0.60(-3.55%)
Dec 17, 2015 17.31 17.40 16.86 16.88 1,357,808 -0.38(-2.20%)
Dec 16, 2015 16.95 17.33 16.70 17.26 1,581,893 +0.41(+2.43%)
Dec 15, 2015 16.46 16.89 16.36 16.85 1,223,749 +0.57(+3.50%)
Dec 14, 2015 16.17 16.45 16.05 16.28 1,093,364 +0.11(+0.68%)
Dec 11, 2015 16.16 16.30 16.06 16.17 1,028,571 -0.29(-1.76%)
Dec 10, 2015 16.47 16.60 16.33 16.46 649,726 +0.02(+0.12%)
Dec 09, 2015 16.62 16.71 16.37 16.44 740,238 -0.18(-1.08%)
Dec 08, 2015 16.72 16.90 16.52 16.62 1,361,311 -0.26(-1.54%)
Dec 07, 2015 17.30 17.46 16.83 16.88 1,242,222 -0.40(-2.31%)
Dec 04, 2015 17.15 17.47 17.10 17.28 1,165,623 +0.13(+0.76%)
Dec 03, 2015 17.27 17.58 17.10 17.15 753,129 -0.05(-0.29%)
Dec 02, 2015 17.60 17.75 17.18 17.20 1,287,391 -0.41(-2.33%)
Dec 01, 2015 17.62 17.71 17.34 17.61 1,025,227 +0.07(+0.40%)
Nov 30, 2015 17.54 17.61 17.42 17.54 739,373 -0.02(-0.11%)
Nov 27, 2015 17.43 17.56 17.36 17.56 400,950 +0.10(+0.57%)
Nov 25, 2015 17.29 17.46 17.46 17.46 776,600 +0.18(+1.04%)
Nov 24, 2015 16.97 17.32 16.91 17.28 693,118 +0.19(+1.11%)
Nov 23, 2015 16.97 17.34 16.92 17.09 1,060,795 +0.10(+0.59%)
Nov 20, 2015 16.96 17.17 16.84 16.99 657,886 +0.13(+0.77%)
Nov 19, 2015 16.94 16.99 16.70 16.86 910,416 -0.10(-0.59%)
Nov 18, 2015 16.68 16.98 16.59 16.96 790,697 +0.29(+1.74%)
Nov 17, 2015 16.50 16.72 16.35 16.67 968,641 +0.23(+1.40%)
Nov 16, 2015 16.16 16.45 16.01 16.44 769,970 +0.35(+2.18%)
Nov 13, 2015 16.29 16.46 16.03 16.09 1,058,214 -0.32(-1.95%)
Nov 12, 2015 16.32 16.47 16.21 16.41 913,371 -0.05(-0.30%)
Nov 11, 2015 16.68 16.72 16.39 16.46 469,264 -0.13(-0.78%)
Nov 10, 2015 16.53 16.66 16.45 16.59 1,067,251 +0.00(+0.00%)
Nov 09, 2015 16.64 16.80 16.50 16.59 812,541 -0.02(-0.12%)
Nov 06, 2015 16.13 16.63 16.05 16.61 1,318,451 +0.47(+2.91%)
Nov 05, 2015 15.88 16.19 15.88 16.14 807,035 +0.27(+1.70%)
Nov 04, 2015 15.75 15.90 15.70 15.87 783,494 +0.16(+1.02%)
Nov 03, 2015 15.56 15.76 15.52 15.71 484,506 +0.04(+0.26%)
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.