Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

27.75 USD +0.22 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

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.