U.S. markets closed

Sterling Bancorp (STL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.83+0.33 (+1.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202123.7924.0623.5023.8323.834,126,000
Apr 15, 202123.6323.6422.9223.5023.503,679,800
Apr 14, 202122.8523.8222.8423.6123.614,900,100
Apr 13, 202123.2423.3022.4922.7522.754,590,000
Apr 12, 202123.2923.8523.1923.5123.515,887,400
Apr 09, 202123.3323.4022.9623.1823.183,838,300
Apr 08, 202122.9523.1522.4623.1023.104,427,200
Apr 07, 202123.2823.5022.9223.1523.155,465,700
Apr 06, 202123.1323.5223.0523.1823.184,447,000
Apr 05, 202123.6723.9322.9523.1823.183,732,900
Apr 01, 202122.9123.3422.8723.3423.345,538,300
Mar 31, 202123.2623.4722.9623.0223.025,166,100
Mar 30, 202123.1223.5622.9323.3923.394,799,100
Mar 29, 202123.4423.6222.4322.8322.836,282,400
Mar 26, 202123.9724.3023.4323.9423.945,633,900
Mar 25, 202122.6223.7022.1623.5723.574,227,200
Mar 24, 202123.2423.9422.7322.7522.754,811,200
Mar 23, 202123.6523.8622.7622.8722.875,200,600
Mar 22, 202124.4724.6223.6723.9223.923,953,100
Mar 19, 202124.7125.1124.1524.8024.807,848,400
Mar 18, 202125.2126.3724.9925.1225.125,625,500
Mar 17, 202124.5825.1024.4124.8724.874,205,900
Mar 16, 202124.5124.7024.0624.4224.423,691,900
Mar 15, 202124.9324.9924.2124.6824.683,995,700
Mar 12, 202124.6124.9824.4524.8724.875,282,500
Mar 11, 202123.8424.4923.6324.2224.224,408,500
Mar 10, 202123.2724.1423.1224.0124.013,778,700
Mar 09, 202123.1323.6722.3823.2723.276,081,000
Mar 08, 202122.9823.8822.8223.4123.415,161,300
Mar 05, 202122.7223.0021.6522.7622.765,668,600
Mar 04, 202122.4722.8621.5522.0822.085,410,800
Mar 03, 202122.4723.3222.4722.5722.574,164,400
Mar 02, 202122.4122.6922.1822.3522.353,753,800
Mar 01, 202122.4022.6022.0322.4422.444,615,200
Feb 26, 202121.9622.3721.3821.8321.835,514,800
Feb 25, 202123.2023.3122.0522.1522.154,556,200
Feb 24, 202122.0023.1222.0022.9222.924,534,100
Feb 23, 202121.7921.9821.4421.8421.844,082,900
Feb 22, 202121.0821.9821.0321.6521.653,700,500
Feb 19, 202120.6121.1620.4521.1521.153,579,500
Feb 18, 202120.3720.6320.1820.3720.372,314,900
Feb 17, 202120.5120.8720.3620.5620.562,611,100
Feb 16, 202120.6020.8420.3820.6420.643,124,200
Feb 12, 202119.9820.5519.8520.3120.312,376,600
Feb 11, 202120.3420.7119.8320.0620.063,157,000
Feb 10, 202120.5420.8120.2720.3620.362,129,000
Feb 09, 202120.3020.6320.0120.5120.513,205,700
Feb 08, 202120.0120.4419.9020.3920.392,703,700
Feb 05, 202120.0920.1519.5819.9219.922,942,400
Feb 04, 202119.5120.0819.4119.8719.872,432,900
Feb 03, 202119.3319.6419.0619.3519.352,368,500
Feb 02, 202119.2319.6618.9119.4019.402,612,700
Feb 01, 202118.6618.9518.4018.9118.912,365,600
Jan 29, 202119.1819.2718.3518.4618.463,645,800
Jan 29, 20210.07 Dividend
Jan 28, 202119.0419.3518.8919.2319.163,086,700
Jan 27, 202118.8219.1318.5618.7118.643,842,700
Jan 26, 202119.9020.0719.2819.3219.252,826,100
Jan 25, 202119.8820.0019.2019.7319.662,718,300
Jan 22, 202119.4420.0019.3419.9719.902,903,300
Jan 21, 202120.9020.9219.3219.5119.443,030,300
Jan 20, 202120.8321.1320.5920.8520.773,055,900
Jan 19, 202120.9420.9720.4220.8520.772,772,000
Jan 15, 202120.5220.8820.2820.6720.592,987,100
Jan 14, 202120.6421.1720.3621.0821.003,208,600
Jan 13, 202120.7520.9520.0220.3920.324,978,400
Jan 12, 202120.7821.1320.5520.9220.842,654,800
Jan 11, 202119.8420.6219.4820.5720.502,157,900
Jan 08, 202120.3220.5019.6320.1220.053,629,900
Jan 07, 202120.1220.7119.9320.3520.284,504,100
Jan 06, 202118.8920.0018.7219.6919.624,870,600
Jan 05, 202117.8418.4117.7718.2518.182,193,800
Jan 04, 202118.1918.3417.5417.8317.774,452,000
Dec 31, 202017.9518.1317.6117.9817.912,648,600
Dec 30, 202017.7918.2117.7917.9717.901,905,600
Dec 29, 202018.0818.1217.6317.7417.681,958,700
Dec 28, 202018.1618.3917.8618.0417.972,015,800
Dec 24, 202018.2518.3917.7017.9517.881,714,300
Dec 23, 202017.5518.2817.4818.2218.152,661,000
Dec 22, 202017.5617.5617.0817.2517.192,560,600
Dec 21, 202017.3517.5817.0517.4417.382,426,800
Dec 18, 202017.7617.7817.0617.2717.214,969,700
Dec 17, 202017.9517.9617.5117.7017.642,580,700
Dec 16, 202017.7417.8017.3917.7317.672,162,600
Dec 15, 202017.3217.6317.1017.5917.532,081,200
Dec 14, 202017.4317.7017.0717.1517.092,170,800
Dec 11, 202016.9917.3816.8917.0416.982,102,800
Dec 10, 202016.9417.3516.8417.3517.292,153,700
Dec 09, 202017.3717.4717.0617.2017.143,002,500
Dec 08, 202016.9317.3816.9217.1417.083,142,700
Dec 07, 202017.1317.2316.7017.1817.123,124,500
Dec 04, 202017.0817.3416.8617.3417.283,258,800
Dec 03, 202016.6916.9116.4316.7516.692,458,300
Dec 02, 202016.1116.8316.0716.7516.692,794,600
Dec 01, 202016.6116.7316.1016.2816.224,034,400
Nov 30, 202016.6116.8415.9615.9815.924,029,700
Nov 27, 202016.8717.0516.5216.8616.802,796,600
Nov 25, 202016.7916.9716.5416.9216.862,911,800
Nov 24, 202016.7317.1216.7017.1117.052,926,200
Nov 23, 202016.1916.4615.9216.2516.192,958,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...