Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:25PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Sterling Bancorp (STL)At 4:03PM ET: 6.90  Up 0.16 (2.37%)  
MORE ON STL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.686.796.526.7462,3006.74
19-Nov-096.786.906.556.72103,9006.72
18-Nov-096.796.856.656.7869,1006.78
17-Nov-096.776.946.686.8339,5006.83
16-Nov-096.626.916.606.75102,9006.75
13-Nov-096.506.646.416.52106,1006.52
12-Nov-096.847.006.506.50103,6006.50
11-Nov-096.766.856.766.7928,6006.79
10-Nov-096.576.996.526.6661,6006.66
9-Nov-096.456.756.456.62141,3006.62
6-Nov-096.576.826.376.37140,4006.37
5-Nov-096.516.776.466.6982,8006.69
4-Nov-096.656.686.376.4154,3006.41
3-Nov-096.536.706.506.5871,3006.58
2-Nov-096.816.816.366.63136,1006.63
30-Oct-096.917.136.726.73114,1006.73
29-Oct-097.027.026.887.0086,1007.00
28-Oct-096.917.026.856.9582,8006.95
27-Oct-096.927.236.926.9598,0006.95
26-Oct-097.127.186.856.8767,0006.87
23-Oct-097.167.186.907.0360,2007.03
22-Oct-096.887.186.837.15124,4007.15
21-Oct-097.137.246.856.8859,1006.88
20-Oct-097.237.277.077.1349,6007.13
19-Oct-097.247.367.187.2458,4007.24
16-Oct-097.207.377.117.1961,0007.19
15-Oct-097.177.307.077.3084,4007.30
14-Oct-097.347.347.177.2661,4007.26
13-Oct-097.247.247.067.2176,1007.21
12-Oct-097.177.497.147.20118,7007.20
9-Oct-097.077.267.077.1349,9007.13
8-Oct-097.287.287.087.0858,8007.08
7-Oct-097.207.277.097.2762,8007.27
6-Oct-097.207.297.047.2389,5007.23
5-Oct-097.097.327.057.16106,2007.16
2-Oct-097.057.276.917.07102,5007.07
1-Oct-097.207.246.917.09118,1007.09
30-Sep-097.367.477.117.22125,6007.22
29-Sep-097.437.907.287.30323,0007.30
28-Sep-097.357.487.277.4460,3007.44
25-Sep-097.217.387.187.2687,1007.26
24-Sep-097.677.727.207.22143,4007.22
23-Sep-097.657.807.587.6070,4007.60
22-Sep-097.657.787.517.6696,6007.66
21-Sep-097.727.867.507.55103,6007.55
18-Sep-098.018.047.627.86128,8007.86
17-Sep-097.958.107.957.9977,2007.99
16-Sep-097.728.097.667.9970,6007.99
15-Sep-097.647.727.557.7158,8007.71
14-Sep-097.557.757.387.68145,1007.68
11-Sep-097.587.747.557.5969,9007.59
11-Sep-09 $ 0.09 Dividend
10-Sep-097.597.797.477.61107,6007.52
9-Sep-097.357.637.357.5975,7007.50
8-Sep-097.687.837.367.38120,6007.29
4-Sep-097.377.617.357.48115,6007.39
3-Sep-097.577.627.257.3899,4007.29
2-Sep-097.407.637.377.4058,7007.31
1-Sep-097.517.887.407.44122,4007.35
31-Aug-097.447.657.377.6095,5007.51
28-Aug-097.817.937.457.50193,0007.41
27-Aug-098.278.277.677.70226,7007.61
26-Aug-098.048.397.958.3266,6008.22
25-Aug-098.598.598.018.08133,1007.98
24-Aug-098.688.778.458.4967,3008.39
21-Aug-098.588.818.388.63102,6008.53
20-Aug-098.658.688.388.4257,2008.32
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions