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 (%)
Jul 31, 2017	22.75	23.23	22.70	23.10	1,509,606	+0.40(+1.76%)
Jul 28, 2017	22.75	22.80	22.48	22.70	902,776	+0.00(+0.00%)
Jul 27, 2017	22.60	23.00	22.45	22.70	1,346,411	+0.15(+0.67%)
Jul 26, 2017	23.25	23.35	22.15	22.55	1,566,955	-0.85(-3.63%)
Jul 25, 2017	23.15	23.45	23.10	23.40	1,373,029	+0.70(+3.08%)
Jul 24, 2017	22.50	22.80	22.40	22.70	788,923	+0.25(+1.11%)
Jul 21, 2017	22.85	22.95	22.35	22.45	695,418	-0.30(-1.32%)
Jul 20, 2017	22.85	22.85	22.60	22.75	571,055	-0.05(-0.22%)
Jul 19, 2017	22.90	23.05	22.65	22.80	719,492	+0.00(+0.00%)
Jul 18, 2017	22.90	23.05	22.65	22.80	899,747	-0.30(-1.30%)
Jul 17, 2017	23.05	23.15	22.87	23.10	842,610	+0.00(+0.00%)
Jul 14, 2017	22.95	23.20	22.40	23.10	915,124	-0.20(-0.86%)
Jul 13, 2017	23.30	23.35	23.05	23.30	749,308	+0.05(+0.22%)
Jul 12, 2017	23.20	23.50	23.05	23.25	1,065,922	-0.10(-0.43%)
Jul 11, 2017	23.35	23.45	23.05	23.35	1,310,231	+0.00(+0.00%)
Jul 10, 2017	23.55	23.70	23.35	23.35	955,754	-0.30(-1.27%)
Jul 07, 2017	23.60	23.75	23.35	23.65	858,183	+0.20(+0.85%)
Jul 06, 2017	23.70	23.75	23.35	23.45	1,088,184	-0.20(-0.85%)
Jul 05, 2017	23.70	23.80	23.35	23.65	1,100,079	-0.05(-0.21%)

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.