Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

24.24 USD -0.57 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.00 19.00 18.51 18.63 3,409,300 -0.16(-0.85%)
Mar 28, 2019 18.47 18.81 18.37 18.79 2,393,308 +0.40(+2.18%)
Mar 27, 2019 18.15 18.48 18.11 18.39 2,461,811 +0.19(+1.04%)
Mar 26, 2019 17.96 18.24 17.80 18.20 3,057,302 +0.41(+2.30%)
Mar 25, 2019 17.69 17.94 17.57 17.79 3,554,391 +0.07(+0.40%)
Mar 22, 2019 18.70 18.79 17.61 17.72 4,275,400 -1.26(-6.64%)
Mar 21, 2019 19.08 19.50 18.93 18.98 2,416,296 -0.32(-1.66%)
Mar 20, 2019 19.75 19.96 19.28 19.30 2,400,930 -0.56(-2.82%)
Mar 19, 2019 20.39 20.39 19.76 19.86 3,212,945 -0.39(-1.93%)
Mar 18, 2019 20.00 20.27 19.96 20.25 3,548,620 +0.34(+1.71%)
Mar 15, 2019 19.73 20.08 19.65 19.91 5,646,400 +0.24(+1.22%)
Mar 14, 2019 19.65 19.72 19.53 19.67 1,644,911 +0.04(+0.20%)
Mar 13, 2019 19.43 19.67 19.35 19.63 3,184,372 +0.34(+1.76%)
Mar 12, 2019 19.38 19.53 19.20 19.29 2,254,536 -0.01(-0.05%)
Mar 11, 2019 19.17 19.37 19.14 19.30 2,346,562 +0.22(+1.15%)
Mar 08, 2019 19.01 19.25 18.91 19.08 1,747,300 -0.13(-0.68%)
Mar 07, 2019 19.51 19.58 19.13 19.21 1,915,669 -0.46(-2.34%)
Mar 06, 2019 20.15 20.21 19.63 19.67 1,406,581 -0.53(-2.62%)
Mar 05, 2019 20.22 20.28 19.92 20.20 2,436,584 -0.03(-0.15%)
Mar 04, 2019 20.33 20.52 20.04 20.23 1,556,063 -0.13(-0.64%)
Mar 01, 2019 20.44 20.65 20.17 20.36 1,227,200 +0.03(+0.15%)
Feb 28, 2019 20.37 20.44 20.25 20.33 1,316,281 -0.01(-0.05%)
Feb 27, 2019 20.24 20.46 20.10 20.34 1,134,791 +0.12(+0.59%)
Feb 26, 2019 20.29 20.50 20.13 20.22 2,094,311 -0.22(-1.08%)
Feb 25, 2019 20.76 20.82 20.38 20.44 3,313,916 -0.14(-0.68%)
Feb 22, 2019 20.60 20.69 20.38 20.58 1,421,000 -0.04(-0.19%)
Feb 21, 2019 20.74 20.78 20.38 20.62 1,475,672 -0.10(-0.48%)
Feb 20, 2019 20.63 20.80 20.29 20.72 1,895,966 +0.12(+0.58%)
Feb 19, 2019 20.06 20.64 20.00 20.60 2,159,659 +0.38(+1.88%)
Feb 15, 2019 19.99 20.32 19.93 20.22 1,336,800 +0.46(+2.33%)
Feb 14, 2019 19.88 20.05 19.76 19.76 1,798,904 -0.42(-2.08%)
Feb 13, 2019 20.12 20.30 19.99 20.18 1,441,853 +0.08(+0.40%)
Feb 12, 2019 20.08 20.28 20.02 20.10 1,322,123 +0.19(+0.95%)
Feb 11, 2019 19.75 19.91 19.66 19.91 1,980,628 +0.23(+1.17%)
Feb 08, 2019 19.60 19.75 19.40 19.68 2,210,200 -0.03(-0.15%)
Feb 07, 2019 19.89 20.30 19.52 19.71 4,174,711 +0.08(+0.41%)
Feb 06, 2019 19.65 19.77 19.53 19.63 1,744,965 -0.04(-0.20%)
Feb 05, 2019 19.71 19.74 19.38 19.67 3,509,911 +0.04(+0.20%)
Feb 04, 2019 19.40 19.64 19.24 19.63 1,577,700 +0.21(+1.08%)
Feb 01, 2019 19.18 19.48 19.10 19.42 3,160,200 +0.18(+0.94%)
Jan 31, 2019 19.29 19.46 18.95 19.24 3,781,853 -0.21(-1.08%)
Jan 30, 2019 19.51 19.59 19.28 19.45 2,801,823 -0.08(-0.41%)
Jan 29, 2019 19.41 19.59 19.26 19.53 2,830,073 +0.04(+0.21%)
Jan 28, 2019 19.37 19.64 19.35 19.49 3,099,609 +0.04(+0.21%)
Jan 25, 2019 19.16 19.54 19.02 19.45 3,665,000 +0.57(+3.02%)
Jan 24, 2019 18.40 19.41 18.40 18.88 5,429,845 +0.59(+3.23%)
Jan 23, 2019 18.45 18.55 17.94 18.29 2,797,002 -0.15(-0.81%)
Jan 22, 2019 18.55 18.68 18.29 18.44 2,932,815 -0.22(-1.18%)
Jan 18, 2019 18.31 18.67 18.18 18.66 2,314,400 +0.47(+2.58%)
Jan 17, 2019 17.96 18.35 17.86 18.19 2,491,972 +0.09(+0.50%)
Jan 16, 2019 17.77 18.11 17.65 18.10 3,140,196 +0.55(+3.13%)
Jan 15, 2019 17.50 17.64 17.18 17.55 2,569,327 -0.01(-0.06%)
Jan 14, 2019 17.25 17.63 17.19 17.56 2,871,349 +0.18(+1.04%)
Jan 11, 2019 17.06 17.42 16.90 17.38 3,333,500 +0.23(+1.34%)
Jan 10, 2019 17.21 17.30 16.87 17.15 3,218,631 -0.11(-0.64%)
Jan 09, 2019 17.29 17.43 17.19 17.26 3,291,939 +0.00(+0.00%)
Jan 08, 2019 17.23 17.30 16.76 17.26 3,322,267 +0.17(+0.99%)
Jan 07, 2019 17.03 17.33 16.84 17.09 2,473,591 -0.01(-0.06%)
Jan 04, 2019 17.02 17.27 16.84 17.10 3,385,400 +0.44(+2.64%)
Jan 03, 2019 16.86 17.09 16.61 16.66 3,409,882 -0.19(-1.13%)
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.