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 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	22.93	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.