Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.28 USD +1.17 (+5.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 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%)
Jul 03, 2017 23.35 23.95 23.27 23.70 749,430 +0.45(+1.94%)
Jun 30, 2017 23.60 23.70 23.10 23.25 1,355,364 -0.30(-1.27%)
Jun 29, 2017 23.70 23.70 23.10 23.55 1,233,942 +0.50(+2.17%)
Jun 28, 2017 23.00 23.20 22.90 23.05 1,252,965 +0.30(+1.32%)
Jun 27, 2017 22.80 23.10 22.65 22.75 1,087,324 +0.15(+0.66%)
Jun 26, 2017 22.50 22.77 22.38 22.60 869,385 +0.10(+0.44%)
Jun 23, 2017 22.95 22.95 22.45 22.50 2,494,685 -0.30(-1.32%)
Jun 22, 2017 22.90 23.00 22.60 22.80 967,141 -0.15(-0.65%)
Jun 21, 2017 23.25 23.25 22.85 22.95 1,156,320 -0.25(-1.08%)
Jun 20, 2017 23.45 23.45 23.15 23.20 796,584 -0.25(-1.07%)
Jun 19, 2017 23.55 23.75 23.30 23.45 880,424 +0.00(+0.00%)
Jun 16, 2017 23.45 23.67 23.35 23.45 5,673,419 -0.25(-1.05%)
Jun 15, 2017 23.70 24.15 23.55 23.70 879,669 -0.20(-0.84%)
Jun 14, 2017 23.60 23.95 23.30 23.90 1,519,482 +0.00(+0.00%)
Jun 13, 2017 23.90 24.15 23.70 23.90 1,133,004 +0.10(+0.42%)
Jun 12, 2017 24.00 24.25 23.55 23.80 1,822,818 -0.10(-0.42%)
Jun 09, 2017 22.95 24.05 22.90 23.90 1,685,872 +1.10(+4.82%)
Jun 08, 2017 21.90 23.10 21.80 22.80 1,442,779 +0.90(+4.11%)
Jun 07, 2017 21.85 22.00 21.75 21.90 1,362,817 +0.20(+0.92%)
Jun 06, 2017 21.70 21.92 21.60 21.70 1,010,105 -0.35(-1.59%)
Jun 05, 2017 22.20 22.42 21.95 22.05 1,190,020 -0.20(-0.90%)
Jun 02, 2017 21.85 22.42 21.85 22.25 1,531,159 +0.15(+0.68%)
Jun 01, 2017 21.60 22.20 21.45 22.10 1,447,681 +0.65(+3.03%)
May 31, 2017 21.65 21.65 21.05 21.45 1,170,852 -0.15(-0.69%)
May 30, 2017 21.70 21.75 21.40 21.60 748,876 -0.20(-0.92%)
May 26, 2017 22.00 22.00 21.70 21.80 792,944 -0.20(-0.91%)
May 25, 2017 21.90 22.05 21.73 22.00 831,994 +0.15(+0.69%)
May 24, 2017 22.25 22.25 21.77 21.85 614,118 -0.30(-1.35%)
May 23, 2017 21.90 22.30 21.70 22.15 925,230 +0.30(+1.37%)
May 22, 2017 21.75 21.88 21.42 21.85 1,022,275 +0.10(+0.46%)
May 19, 2017 21.80 22.02 21.70 21.75 1,027,720 -0.05(-0.23%)
May 18, 2017 21.75 22.10 21.65 21.80 1,111,432 +0.05(+0.23%)
May 17, 2017 22.80 22.42 21.40 21.75 1,395,645 -1.05(-4.61%)
May 16, 2017 22.75 22.80 22.45 22.80 890,538 +0.10(+0.44%)
May 15, 2017 22.65 22.75 22.50 22.70 1,583,816 +0.15(+0.67%)
May 12, 2017 22.65 22.73 22.45 22.55 729,037 -0.25(-1.10%)
May 11, 2017 23.10 23.15 22.65 22.80 756,122 -0.40(-1.72%)
May 10, 2017 23.30 23.58 23.15 23.20 920,348 -0.20(-0.85%)
May 09, 2017 23.70 23.92 23.30 23.40 713,519 -0.30(-1.27%)
May 08, 2017 23.60 23.70 23.45 23.70 517,565 +0.10(+0.42%)
May 05, 2017 23.65 23.65 23.25 23.60 722,441 +0.00(+0.00%)
May 04, 2017 23.60 23.75 23.35 23.60 814,548 +0.20(+0.85%)
May 03, 2017 23.15 23.55 23.00 23.40 895,081 +0.15(+0.65%)
May 02, 2017 23.40 23.50 22.90 23.25 2,168,579 -0.20(-0.85%)
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.