U.S. Markets open in 54 mins.

Sterling Bancorp (STL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.80-0.15 (-0.65%)
At close: 4:02PM EDT
People also watch
STBASNBCTMPTRSTVLY
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201722.9023.0022.6022.8022.80965,400
Jun 21, 201723.2523.2522.9022.9522.951,156,300
Jun 20, 201723.4523.4523.1523.2023.20796,000
Jun 19, 201723.5523.7523.3023.4523.45880,400
Jun 16, 201723.4523.6823.3523.4523.455,673,400
Jun 15, 201723.7024.1523.5523.7023.70879,700
Jun 14, 201723.6023.9523.3023.9023.901,518,700
Jun 13, 201723.9024.1523.7023.9023.901,133,000
Jun 12, 201724.0024.2523.8023.8023.801,822,800
Jun 09, 201722.9524.0522.9023.9023.901,685,900
Jun 08, 201721.9023.1021.8022.8022.801,429,000
Jun 07, 201721.8522.0021.7521.9021.901,362,800
Jun 06, 201721.7021.9321.6021.7021.701,010,100
Jun 05, 201722.2022.4321.9622.0522.051,190,000
Jun 02, 201721.8522.4321.8522.2522.251,531,200
Jun 01, 201721.6022.2021.4522.1022.101,447,700
May 31, 201721.6521.6521.0521.4521.451,170,900
May 30, 201721.7021.7521.4021.6021.60748,900
May 26, 201722.0022.0021.7021.8021.80792,900
May 25, 201721.9022.0521.7322.0022.00831,400
May 24, 201722.2522.2521.7821.8521.85612,900
May 23, 201721.9022.3021.7022.1522.15925,200
May 22, 201721.7521.8821.4321.8521.851,022,300
May 19, 201721.8022.0321.7021.7521.751,027,700
May 18, 201721.7522.1021.6521.8021.801,111,400
May 17, 201722.8022.8021.4021.7521.751,395,600
May 16, 201722.7522.8022.4522.8022.80890,500
May 15, 201722.6522.7522.5022.7022.701,583,800
May 12, 201722.6522.7322.4522.5522.55729,000
May 11, 201723.1023.1522.6522.8022.80756,100
May 10, 201723.3023.5823.1523.2023.20920,300
May 09, 201723.7023.9323.3023.4023.40713,500
May 08, 201723.6023.7023.4523.7023.70517,600
May 05, 201723.6523.6523.2523.6023.60722,400
May 04, 201723.6023.7523.3523.6023.60813,900
May 04, 20170.07 Dividend
May 03, 201723.1523.5523.0023.4023.33895,100
May 02, 201723.4023.5022.9023.2523.182,168,600
May 01, 201723.5023.5523.0823.4523.381,490,800
Apr 28, 201723.8023.9323.2523.2523.181,829,900
Apr 27, 201724.2524.5023.7023.7023.631,685,200
Apr 26, 201723.8024.2023.4524.1024.031,691,300
Apr 25, 201724.0024.1523.7523.8023.73945,500
Apr 24, 201724.0024.1523.6523.7523.681,388,200
Apr 21, 201723.3523.5023.1523.4023.33986,600
Apr 20, 201723.0523.5022.8823.4523.381,552,600
Apr 19, 201722.8023.0822.7022.9022.832,351,100
Apr 18, 201722.3522.6322.2522.5022.431,785,900
Apr 17, 201722.4022.6522.2022.5522.481,901,800
Apr 13, 201722.7022.9522.2522.3522.281,960,800
Apr 12, 201723.1523.2522.7022.8522.78856,600
Apr 11, 201722.7523.3022.6523.2023.131,385,400
Apr 10, 201723.1023.3022.8022.9522.88891,200
Apr 07, 201722.9023.2022.8023.0522.981,433,800
Apr 06, 201723.0523.3322.8523.2023.131,042,400
Apr 05, 201723.6023.7522.9523.0022.931,422,600
Apr 04, 201723.2023.5523.1523.4023.331,100,800
Apr 03, 201723.7523.8023.1323.2523.181,811,300
Mar 31, 201724.0524.0523.6523.7023.631,490,500
Mar 30, 201723.5024.2023.3524.1024.031,851,700
Mar 29, 201723.5523.7523.3023.4523.38914,400
Mar 28, 201723.3523.7823.1523.6523.581,141,100
Mar 27, 201723.0523.5522.8023.4523.381,880,600
Mar 24, 201723.5023.7523.3823.6023.532,403,800
Mar 23, 201722.6023.5022.5523.4023.332,866,300
Mar 22, 201722.7523.0522.3522.7522.681,884,500
Mar 21, 201724.3524.3522.9023.0022.933,583,400
Mar 20, 201724.7024.7024.0524.0523.981,820,300
Mar 17, 201724.5024.7524.2524.7024.635,784,500
Mar 16, 201724.4024.6024.1524.4524.382,325,200
Mar 15, 201724.7524.8524.0024.1524.081,776,400
Mar 14, 201724.6024.7024.3024.6024.531,536,100
Mar 13, 201724.6525.1524.6024.7024.632,072,500
Mar 10, 201725.1525.3024.5024.7024.633,895,700
Mar 09, 201724.7525.1524.7524.9024.832,734,000
Mar 08, 201724.2025.1024.0024.7024.635,648,300
Mar 07, 201724.2524.6023.6523.8523.788,636,400
Mar 06, 201724.9525.2024.7025.0524.98609,300
Mar 03, 201724.8525.2024.7025.1525.07868,100
Mar 02, 201725.7525.7524.7524.8024.73811,700
Mar 01, 201725.4525.8525.2525.7025.621,115,400
Feb 28, 201724.8024.9524.5524.7524.68791,600
Feb 27, 201724.8525.0524.7024.9524.88518,500
Feb 24, 201724.4024.8824.3524.8024.73567,900
Feb 23, 201724.8525.1524.4524.9024.83878,800
Feb 22, 201724.9025.0024.7524.9024.83764,500
Feb 21, 201725.2525.4024.9024.9524.88684,800
Feb 17, 201724.9025.2024.6525.1025.021,396,700
Feb 16, 201725.0525.1024.7325.0524.98971,200
Feb 15, 201724.4025.1024.2025.0524.981,335,200
Feb 14, 201724.1024.4323.9024.3024.231,226,500
Feb 13, 201724.0524.3523.9324.1024.03954,400
Feb 10, 201724.0524.1523.7523.9023.83418,200
Feb 09, 201723.2523.9523.1523.9523.88981,100
Feb 08, 201723.5023.5023.0023.2523.18853,000
Feb 07, 201723.8023.9023.5023.6523.58814,600
Feb 06, 201723.7024.0023.5123.6523.58458,000
Feb 03, 201723.4524.1023.3023.9023.83679,900
Feb 02, 201723.2023.4522.9323.1023.03904,600
Feb 02, 20170.07 Dividend
*Close price adjusted for dividends and splits.
Loading more data...