Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.83 23.24 22.64 22.89 1,884,171 +0.15(+0.66%)
Aug 30, 2021 23.49 23.49 22.74 22.74 937,574 -0.70(-2.99%)
Aug 27, 2021 22.62 23.52 22.60 23.44 953,991 +0.82(+3.63%)
Aug 26, 2021 23.08 23.08 22.62 22.62 732,147 -0.30(-1.31%)
Aug 25, 2021 22.79 23.36 22.66 22.92 1,399,045 +0.21(+0.92%)
Aug 24, 2021 22.50 22.84 22.48 22.71 1,178,464 +0.26(+1.16%)
Aug 23, 2021 22.45 22.60 22.25 22.45 787,267 +0.27(+1.22%)
Aug 20, 2021 21.62 22.20 21.53 22.18 902,918 +0.56(+2.59%)
Aug 19, 2021 21.88 22.10 21.38 21.62 1,647,988 -0.59(-2.66%)
Aug 18, 2021 22.21 22.66 21.98 22.21 1,730,543 -0.02(-0.09%)
Aug 17, 2021 22.50 22.63 21.90 22.23 2,170,674 -0.53(-2.33%)
Aug 16, 2021 22.75 23.01 22.53 22.76 2,322,219 -0.22(-0.96%)
Aug 13, 2021 23.21 23.30 22.80 22.98 1,791,922 -0.32(-1.37%)
Aug 12, 2021 23.50 23.60 23.05 23.30 1,772,658 -0.13(-0.55%)
Aug 11, 2021 23.35 23.55 23.03 23.43 2,894,174 +0.06(+0.26%)
Aug 10, 2021 22.85 23.38 22.70 23.37 3,471,507 +0.42(+1.83%)
Aug 09, 2021 22.98 23.27 22.70 22.95 3,510,233 -0.18(-0.78%)
Aug 06, 2021 22.83 23.41 22.75 23.13 1,748,412 +0.76(+3.40%)
Aug 05, 2021 22.11 22.42 22.05 22.37 978,242 +0.42(+1.91%)
Aug 04, 2021 21.82 22.40 21.74 21.95 1,834,876 -0.31(-1.39%)
Aug 03, 2021 21.78 22.30 21.30 22.26 1,874,938 +0.60(+2.77%)
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.