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 (%)
Nov 29, 2019	20.52	20.66	20.40	20.42	615,800	-0.17(-0.83%)
Nov 27, 2019	20.63	20.69	20.50	20.59	565,600	+0.09(+0.44%)
Nov 26, 2019	20.74	20.74	20.46	20.50	1,211,354	-0.32(-1.54%)
Nov 25, 2019	20.55	20.93	20.49	20.82	1,778,440	+0.28(+1.36%)
Nov 22, 2019	20.56	20.66	20.45	20.54	1,264,200	+0.05(+0.24%)
Nov 21, 2019	20.60	20.60	20.27	20.49	1,141,939	+0.02(+0.10%)
Nov 20, 2019	20.49	20.60	20.29	20.47	1,279,245	-0.11(-0.53%)
Nov 19, 2019	20.61	20.69	20.53	20.58	1,272,093	+0.05(+0.24%)
Nov 18, 2019	20.55	20.64	20.33	20.53	1,054,384	-0.12(-0.58%)
Nov 15, 2019	20.82	20.85	20.61	20.65	784,800	+0.01(+0.05%)
Nov 14, 2019	20.57	20.70	20.50	20.64	1,138,877	-0.01(-0.05%)
Nov 13, 2019	20.54	20.72	20.38	20.65	876,714	-0.15(-0.72%)
Nov 12, 2019	20.74	20.94	20.61	20.80	2,584,478	+0.06(+0.29%)
Nov 11, 2019	20.59	20.78	20.55	20.74	979,219	+0.02(+0.10%)
Nov 08, 2019	20.65	20.86	20.61	20.72	1,563,800	+0.02(+0.10%)
Nov 07, 2019	20.75	21.04	20.58	20.70	1,421,244	+0.15(+0.73%)
Nov 06, 2019	20.64	20.66	20.33	20.55	997,428	-0.20(-0.96%)
Nov 05, 2019	20.92	21.11	20.71	20.75	969,443	+0.00(+0.00%)
Nov 04, 2019	20.30	20.83	20.18	20.75	2,215,838	+0.70(+3.49%)

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.