Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

22.31 USD -0.13 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.95 19.38 18.95 19.30 2,393,300 +0.27(+1.42%)
Nov 29, 2018 18.60 19.23 18.57 19.03 2,956,378 +0.22(+1.17%)
Nov 28, 2018 18.45 18.82 18.15 18.81 1,578,537 +0.39(+2.12%)
Nov 27, 2018 18.33 18.62 18.28 18.42 1,659,927 -0.03(-0.16%)
Nov 26, 2018 18.40 18.74 18.34 18.45 4,020,585 +0.29(+1.60%)
Nov 23, 2018 17.98 18.36 17.89 18.16 751,700 +0.06(+0.33%)
Nov 21, 2018 18.10 18.10 18.10 0 +0.07(+0.39%)
Nov 20, 2018 18.34 18.58 18.00 18.03 3,078,667 -0.50(-2.70%)
Nov 19, 2018 18.58 18.83 18.33 18.53 2,118,592 -0.11(-0.59%)
Nov 16, 2018 18.36 18.76 18.36 18.64 2,580,800 +0.10(+0.54%)
Nov 15, 2018 17.92 18.63 17.74 18.54 2,077,913 +0.45(+2.49%)
Nov 14, 2018 18.75 18.79 17.83 18.09 2,220,357 -0.47(-2.53%)
Nov 13, 2018 18.20 18.79 18.20 18.56 2,656,090 +0.31(+1.70%)
Nov 12, 2018 18.43 18.51 18.18 18.25 2,263,214 -0.20(-1.08%)
Nov 09, 2018 18.72 18.91 18.33 18.45 1,609,100 -0.38(-2.02%)
Nov 08, 2018 18.55 18.83 18.45 18.83 2,127,515 +0.28(+1.51%)
Nov 07, 2018 18.46 18.57 18.03 18.55 2,214,730 +0.23(+1.26%)
Nov 06, 2018 18.15 18.58 18.09 18.32 3,794,519 +0.13(+0.71%)
Nov 05, 2018 18.18 18.39 18.04 18.19 1,515,924 -0.04(-0.22%)
Nov 02, 2018 18.24 18.44 18.06 18.23 1,728,400 +0.11(+0.61%)
Nov 01, 2018 18.11 18.25 17.98 18.12 2,411,526 +0.14(+0.78%)
Oct 31, 2018 18.03 18.25 17.83 17.98 3,142,362 +0.17(+0.95%)
Oct 30, 2018 17.81 17.93 17.22 17.81 3,401,414 -0.01(-0.06%)
Oct 29, 2018 17.52 18.14 17.51 17.82 4,050,360 +0.50(+2.89%)
Oct 26, 2018 16.97 17.68 16.97 17.32 5,382,900 +0.05(+0.29%)
Oct 25, 2018 17.01 17.50 16.85 17.27 5,744,831 +0.29(+1.71%)
Oct 24, 2018 18.72 18.72 16.97 16.98 7,585,062 -1.89(-10.02%)
Oct 23, 2018 18.58 19.15 18.52 18.87 2,380,507 -0.09(-0.47%)
Oct 22, 2018 19.69 19.79 18.85 18.96 2,056,490 -0.67(-3.41%)
Oct 19, 2018 20.12 20.12 19.58 19.63 3,564,100 -0.49(-2.44%)
Oct 18, 2018 20.60 20.67 20.09 20.12 1,684,999 -0.54(-2.61%)
Oct 17, 2018 20.55 20.98 20.18 20.66 2,737,732 +0.07(+0.34%)
Oct 16, 2018 20.67 20.67 20.20 20.59 2,414,482 +0.03(+0.15%)
Oct 15, 2018 20.44 20.78 20.42 20.56 1,368,207 +0.08(+0.39%)
Oct 12, 2018 21.32 21.38 19.74 20.48 4,087,200 -0.51(-2.43%)
Oct 11, 2018 21.86 21.90 20.97 20.99 2,145,348 -0.96(-4.37%)
Oct 10, 2018 22.32 22.54 21.95 21.95 2,438,271 -0.40(-1.79%)
Oct 09, 2018 22.24 22.42 22.06 22.35 1,390,463 +0.00(+0.00%)
Oct 08, 2018 21.94 22.45 21.94 22.35 1,204,449 +0.19(+0.86%)
Oct 05, 2018 22.62 22.65 22.07 22.16 1,598,300 -0.39(-1.73%)
Oct 04, 2018 22.33 22.81 22.33 22.55 2,057,897 +0.17(+0.76%)
Oct 03, 2018 21.82 22.46 21.80 22.38 2,217,436 +0.68(+3.13%)
Oct 02, 2018 21.62 21.83 21.53 21.70 1,689,345 +0.06(+0.28%)
Oct 01, 2018 22.22 22.26 21.61 21.64 1,750,516 -0.36(-1.64%)
Sep 28, 2018 21.90 22.25 21.80 22.00 2,382,900 +0.00(+0.00%)
Sep 27, 2018 22.10 22.35 21.85 22.00 2,085,927 -0.15(-0.68%)
Sep 26, 2018 22.60 22.75 22.10 22.15 2,779,355 -0.55(-2.42%)
Sep 25, 2018 22.85 22.85 22.55 22.70 1,470,974 -0.05(-0.22%)
Sep 24, 2018 23.05 23.10 22.62 22.75 2,342,949 -0.35(-1.52%)
Sep 21, 2018 23.15 23.25 22.95 23.10 3,349,000 +0.05(+0.22%)
Sep 20, 2018 22.50 23.40 22.50 23.05 2,384,504 +0.65(+2.90%)
Sep 19, 2018 22.05 22.55 22.05 22.40 1,950,049 +0.35(+1.59%)
Sep 18, 2018 22.15 22.21 21.90 22.05 1,178,284 -0.10(-0.45%)
Sep 17, 2018 22.30 22.38 22.00 22.15 1,124,121 -0.05(-0.23%)
Sep 14, 2018 22.15 22.40 21.95 22.20 1,752,000 +0.10(+0.45%)
Sep 13, 2018 22.50 22.65 22.05 22.10 1,677,182 -0.35(-1.56%)
Sep 12, 2018 22.95 23.05 22.35 22.45 1,002,387 -0.50(-2.18%)
Sep 11, 2018 22.90 23.14 22.90 22.95 1,008,712 -0.05(-0.22%)
Sep 10, 2018 23.05 23.30 22.90 23.00 1,051,354 +0.10(+0.44%)
Sep 07, 2018 22.95 23.02 22.70 22.90 912,500 +0.05(+0.22%)
Sep 06, 2018 23.10 23.25 22.80 22.85 1,039,863 -0.20(-0.87%)
Sep 05, 2018 22.95 23.15 22.92 23.05 1,031,119 +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.