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 (%)
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%)
Jan 03, 2022 26.08 26.78 26.03 26.65 1,270,469 +0.86(+3.33%)
Dec 31, 2021 25.75 26.03 25.74 25.79 600,702 -0.09(-0.35%)
Dec 30, 2021 26.28 26.41 25.86 25.88 694,528 -0.26(-0.99%)
Dec 29, 2021 25.98 26.33 25.82 26.14 957,374 +0.22(+0.85%)
Dec 28, 2021 25.73 26.18 25.73 25.92 893,630 +0.03(+0.12%)
Dec 27, 2021 25.49 25.94 25.25 25.89 832,327 +0.40(+1.57%)
Dec 23, 2021 25.40 25.74 25.40 25.49 1,165,591 +0.28(+1.11%)
Dec 22, 2021 24.71 25.24 24.66 25.21 927,331 +0.36(+1.45%)
Dec 21, 2021 24.19 24.90 24.19 24.85 1,484,085 +1.00(+4.19%)
Dec 20, 2021 23.55 23.92 23.11 23.85 2,628,521 +0.10(+0.42%)
Dec 17, 2021 24.33 24.33 23.56 23.75 4,534,035 -0.77(-3.14%)
Dec 16, 2021 24.73 25.17 24.35 24.52 1,791,394 +0.07(+0.29%)
Dec 15, 2021 24.38 24.62 23.82 24.45 1,871,777 +0.23(+0.95%)
Dec 14, 2021 24.16 24.78 24.08 24.22 2,135,551 +0.12(+0.50%)
Dec 13, 2021 24.84 24.91 24.08 24.10 1,016,415 -0.97(-3.87%)
Dec 10, 2021 25.16 25.25 24.44 25.07 1,569,651 +0.09(+0.36%)
Dec 09, 2021 24.76 25.29 24.63 24.98 896,846 +0.02(+0.08%)
Dec 08, 2021 25.16 25.45 24.82 24.96 1,087,833 -0.26(-1.03%)
Dec 07, 2021 25.55 25.75 25.06 25.22 938,373 -0.04(-0.16%)
Dec 06, 2021 25.05 25.78 24.99 25.26 1,861,243 +0.77(+3.14%)
Dec 03, 2021 25.35 25.35 24.29 24.49 1,086,925 -0.74(-2.93%)
Dec 02, 2021 24.55 25.35 24.23 25.23 1,100,133 +0.99(+4.08%)
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.