STL - Sterling Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201919.1419.4318.5318.6318.631,098,400
Aug 22, 201919.3219.4819.1319.3219.32948,900
Aug 21, 201919.2519.2519.0219.1819.181,150,700
Aug 20, 201919.1619.2718.9819.0419.04879,400
Aug 19, 201919.6419.6519.3219.3419.341,536,800
Aug 16, 201918.8519.2618.8519.2419.241,451,200
Aug 15, 201919.0419.0418.6718.7018.701,814,000
Aug 14, 201919.1719.3218.8118.8918.892,015,000
Aug 13, 201919.2820.0119.2719.6619.661,361,400
Aug 12, 201919.4219.6819.3619.3719.371,396,600
Aug 09, 201919.7919.8619.6319.7219.721,106,000
Aug 08, 201919.6320.0619.5419.8519.851,481,800
Aug 07, 201919.2019.5218.9519.4019.402,212,300
Aug 06, 201919.7319.8819.2819.6519.651,073,500
Aug 05, 201919.8819.8819.3119.5819.581,667,700
Aug 02, 201920.3320.4819.9120.3420.342,304,100
Aug 02, 20190.07 Dividend
Aug 01, 201921.8021.9520.4520.5020.432,645,600
Jul 31, 201921.9422.1221.7021.8521.782,122,400
Jul 30, 201921.5322.0121.4721.9921.911,303,300
Jul 29, 201921.8622.0321.7321.7521.681,657,000
Jul 26, 201921.4022.0621.4021.9221.852,074,600
Jul 25, 201921.3022.1721.0821.3721.303,146,600
Jul 24, 201920.8121.7120.8121.6721.602,250,600
Jul 23, 201920.8921.0820.7220.8620.792,226,800
Jul 22, 201921.0721.1220.8820.9020.831,190,800
Jul 19, 201921.1221.3021.1021.1521.081,095,000
Jul 18, 201920.9121.2620.8621.0821.01861,200
Jul 17, 201921.0021.2120.9420.9420.87960,900
Jul 16, 201921.4021.5821.1121.1421.071,048,300
Jul 15, 201921.6321.6321.1521.2021.131,088,200
Jul 12, 201921.4021.6621.2321.5721.501,151,300
Jul 11, 201921.1521.2520.8821.1921.12882,300
Jul 10, 201921.2521.3321.0021.0921.02958,400
Jul 09, 201921.0521.3820.9621.3121.241,268,900
Jul 08, 201921.2621.3221.0021.0520.981,226,100
Jul 05, 201921.2821.5421.2121.4321.361,390,800
Jul 03, 201920.9721.2320.9321.0520.98869,300
Jul 02, 201921.2921.3720.8120.9220.851,149,700
Jul 01, 201921.4921.7121.2421.3821.311,249,000
Jun 28, 201921.1821.4821.0721.2821.212,259,200
Jun 27, 201920.6220.9420.6220.9420.871,251,300
Jun 26, 201920.4020.5920.2820.5520.482,218,300
Jun 25, 201920.2420.3819.9320.2720.201,839,500
Jun 24, 201920.5120.6420.2520.2720.201,247,600
Jun 21, 201920.4420.7320.4420.5620.492,509,800
Jun 20, 201920.5120.5620.0720.5220.451,679,700
Jun 19, 201920.5020.7420.2820.3520.281,652,000
Jun 18, 201920.0020.6019.9520.3920.321,681,300
Jun 17, 201920.3320.5619.9820.0219.951,726,800
Jun 14, 201920.3820.4820.0620.3520.28951,000
Jun 13, 201920.4320.6520.3320.3820.311,351,900
Jun 12, 201920.5420.5820.0220.3820.313,329,100
Jun 11, 201920.7020.8220.4020.5620.491,879,900
Jun 10, 201920.6220.8520.5020.5320.461,968,600
Jun 07, 201920.3820.5920.3320.4220.351,282,400
Jun 06, 201920.4120.6320.2420.5420.471,284,000
Jun 05, 201920.4420.5920.1620.4820.412,568,700
Jun 04, 201920.1220.5220.1020.5020.432,869,900
Jun 03, 201919.2519.9519.2519.8019.733,396,800
May 31, 201919.4519.6219.2419.3119.241,837,400
May 30, 201920.4120.5819.5719.7419.672,121,100
May 29, 201919.9620.4019.9020.3720.301,882,600
May 28, 201920.4520.5520.2020.2120.141,778,900
May 24, 201920.1020.6020.0920.5420.472,764,000
May 23, 201920.2320.2319.9020.0019.932,263,200
May 22, 201920.5220.7120.4020.4420.371,780,300
May 21, 201920.6720.8720.5820.6020.532,801,800
May 20, 201920.5220.8620.5120.6620.592,933,300
May 17, 201920.6021.1020.6020.6420.572,435,000
May 16, 201920.8021.0520.7620.8420.772,782,800
May 15, 201920.6720.8520.3920.6220.552,876,900
May 14, 201920.6721.0220.5420.8120.743,391,900
May 13, 201921.0921.0920.5120.5820.512,454,100
May 10, 201921.2521.5221.0121.4021.332,128,200
May 09, 201921.0621.4520.9321.3421.272,542,700
May 08, 201921.3721.6221.3221.3421.273,195,900
May 07, 201921.5121.7021.3521.5021.433,289,100
May 06, 201921.3721.9821.3021.8421.772,310,400
May 03, 201921.6621.9221.5621.8321.761,873,600
May 03, 20190.07 Dividend
May 02, 201921.1921.6621.1921.6621.522,030,700
May 01, 201921.4321.6620.9521.1821.041,854,300
Apr 30, 201921.5121.6121.2521.4221.281,570,500
Apr 29, 201921.1021.5721.0021.4421.302,512,400
Apr 26, 201920.9721.1020.7020.9920.852,516,800
Apr 25, 201920.5221.1520.5220.8820.743,463,200
Apr 24, 201920.3920.7620.1820.6120.473,371,300
Apr 23, 201919.9420.4319.7920.4120.272,612,200
Apr 22, 201920.2220.3419.8519.9819.851,240,200
Apr 18, 201920.3720.4920.1220.2520.122,122,000
Apr 17, 201920.9220.9520.3320.4420.303,271,700
Apr 16, 201920.4520.8120.3320.7720.631,570,800
Apr 15, 201920.6420.7120.2720.3020.171,064,400
Apr 12, 201920.4020.7320.1220.6820.542,024,200
Apr 11, 201919.9520.2119.8320.1119.982,269,200
Apr 10, 201919.6919.9019.4919.8819.751,037,800
Apr 09, 201919.9720.0419.6419.6919.561,526,500
Apr 08, 201919.9620.1719.9120.0819.952,388,600
Apr 05, 201919.9520.0919.7720.0919.962,321,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...