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 (%)
Sep 29, 2017	24.70	25.05	24.50	24.65	36,371,324	-0.15(-0.60%)
Sep 28, 2017	24.75	24.85	24.40	24.80	1,865,389	+0.00(+0.00%)
Sep 27, 2017	24.45	25.10	24.25	24.80	2,345,993	+0.70(+2.90%)
Sep 26, 2017	24.05	24.15	23.80	24.10	1,359,128	+0.15(+0.63%)
Sep 25, 2017	23.70	24.07	23.70	23.95	1,199,895	+0.15(+0.63%)
Sep 22, 2017	23.50	23.80	23.40	23.80	833,815	+0.25(+1.06%)
Sep 21, 2017	23.30	23.65	23.30	23.55	615,104	+0.20(+0.86%)
Sep 20, 2017	23.05	23.43	22.90	23.35	1,037,655	+0.30(+1.30%)
Sep 19, 2017	22.90	23.25	22.80	23.05	653,765	+0.10(+0.44%)
Sep 18, 2017	22.50	23.05	22.50	22.95	1,060,547	+0.50(+2.23%)
Sep 15, 2017	22.30	22.60	22.20	22.45	3,958,643	+0.20(+0.90%)
Sep 14, 2017	22.40	22.55	22.15	22.25	1,764,219	-0.15(-0.67%)
Sep 13, 2017	22.15	22.40	22.10	22.40	1,138,926	+0.15(+0.67%)
Sep 12, 2017	22.10	22.25	22.00	22.25	1,244,060	+0.25(+1.14%)
Sep 11, 2017	21.75	22.25	21.70	22.00	1,580,246	+0.70(+3.29%)
Sep 08, 2017	21.15	21.50	21.10	21.30	1,999,326	+0.15(+0.71%)
Sep 07, 2017	21.75	21.80	21.00	21.15	1,861,918	-0.60(-2.76%)
Sep 06, 2017	21.95	22.15	21.62	21.75	1,174,994	-0.15(-0.68%)
Sep 05, 2017	22.40	22.55	21.85	21.90	1,574,544	-0.65(-2.88%)

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.