Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

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 22.92 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.