Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.88 21.07 20.79 21.02 2,152,303 +0.19(+0.90%)
Aug 30, 2017 20.84 20.93 20.70 20.84 840,081 +0.05(+0.23%)
Aug 29, 2017 20.51 20.84 20.51 20.79 923,787 -0.05(-0.23%)
Aug 28, 2017 21.12 21.16 20.70 20.84 901,298 -0.28(-1.33%)
Aug 25, 2017 20.93 21.19 20.88 21.12 704,098 +0.23(+1.12%)
Aug 24, 2017 20.93 20.93 20.65 20.88 1,213,456 +0.09(+0.45%)
Aug 23, 2017 20.60 20.98 20.46 20.79 1,115,794 +0.05(+0.23%)
Aug 22, 2017 20.74 20.93 20.65 20.74 992,382 +0.14(+0.68%)
Aug 21, 2017 20.46 20.84 20.42 20.60 1,253,434 +0.09(+0.46%)
Aug 18, 2017 20.37 20.65 20.28 20.51 1,140,206 -0.05(-0.23%)
Aug 17, 2017 21.16 21.26 20.51 20.56 1,998,285 -0.61(-2.88%)
Aug 16, 2017 20.98 21.31 20.98 21.16 1,147,265 +0.28(+1.35%)
Aug 15, 2017 21.45 21.54 20.84 20.88 1,189,718 -0.33(-1.55%)
Aug 14, 2017 20.88 21.31 20.79 21.21 1,482,876 +0.61(+2.95%)
Aug 11, 2017 20.70 20.84 20.42 20.60 2,105,621 -0.19(-0.90%)
Aug 10, 2017 20.79 20.88 20.51 20.79 1,840,010 -0.19(-0.89%)
Aug 09, 2017 20.93 21.07 20.77 20.98 1,632,203 -0.19(-0.88%)
Aug 08, 2017 21.12 21.68 21.02 21.16 1,053,543 +0.00(+0.00%)
Aug 07, 2017 21.63 21.75 21.12 21.16 944,100 -0.47(-2.16%)
Aug 04, 2017 21.77 21.77 21.54 21.63 1,088,699 +0.05(+0.22%)
Aug 03, 2017 21.54 21.68 21.31 21.59 1,981,583 +0.07(+0.30%)
Aug 02, 2017 21.66 21.66 21.31 21.52 1,252,081 -0.05(-0.22%)
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.