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 (%)
Jan 31, 2022				26.29	0	-0.88(-3.24%)
Jan 28, 2022	27.03	27.44	26.71	27.17	3,912,579	+0.15(+0.56%)
Jan 27, 2022	27.89	28.47	26.70	27.02	1,882,017	-0.61(-2.21%)
Jan 26, 2022	28.03	28.33	27.43	27.63	1,357,279	-0.12(-0.43%)
Jan 25, 2022	27.27	28.04	26.58	27.75	1,258,818	+0.22(+0.80%)
Jan 24, 2022	27.29	27.70	26.46	27.53	2,035,131	-0.26(-0.94%)
Jan 21, 2022	28.25	28.56	27.71	27.79	2,935,181	-0.39(-1.38%)
Jan 20, 2022	28.12	30.00	28.12	28.18	2,849,879	-0.19(-0.67%)
Jan 19, 2022	29.37	29.37	28.35	28.37	1,604,996	-0.94(-3.21%)
Jan 18, 2022	29.61	29.82	29.11	29.31	945,707	-0.33(-1.11%)
Jan 14, 2022				29.64	0	+0.41(+1.40%)
Jan 13, 2022	29.24	29.80	29.15	29.23	1,172,100	+0.05(+0.17%)
Jan 12, 2022	29.76	30.02	29.09	29.18	1,167,735	-0.56(-1.88%)
Jan 11, 2022	29.50	29.85	29.07	29.74	1,171,725	+0.30(+1.02%)
Jan 10, 2022	29.38	29.52	28.86	29.44	1,370,307	+0.28(+0.96%)
Jan 07, 2022	28.57	29.21	28.27	29.16	1,150,879	+0.58(+2.03%)
Jan 06, 2022	27.92	28.84	27.68	28.58	1,884,206	+1.18(+4.31%)
Jan 05, 2022	27.63	27.95	27.38	27.40	1,309,567	-0.13(-0.47%)
Jan 04, 2022	27.00	27.79	26.97	27.53	1,466,264	+0.88(+3.30%)

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.