Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
12.22
12.24
12.01
12.21
362,392
-0.05(-0.37%)
May 28, 2015
12.25
12.61
12.02
12.26
519,034
+0.00(+0.00%)
May 27, 2015
12.15
12.27
12.01
12.26
353,037
+0.14(+1.12%)
May 26, 2015
12.20
12.28
12.00
12.12
437,836
-0.09(-0.74%)
May 22, 2015
12.14
12.21
12.21
12.21
358,077
+0.05(+0.37%)
May 21, 2015
12.24
12.29
12.07
12.17
239,128
-0.05(-0.44%)
May 20, 2015
12.32
12.32
12.10
12.22
419,003
-0.10(-0.81%)
May 19, 2015
12.03
12.35
11.97
12.32
459,103
+0.17(+1.41%)
May 18, 2015
11.96
12.18
11.93
12.15
349,505
+0.15(+1.28%)
May 15, 2015
12.14
12.14
11.77
12.00
405,950
-0.14(-1.19%)
May 14, 2015
12.11
12.19
12.01
12.14
372,964
+0.07(+0.60%)
May 13, 2015
12.09
12.15
11.97
12.07
272,678
-0.03(-0.22%)
May 12, 2015
12.05
12.10
11.84
12.10
389,891
+0.01(+0.08%)
May 11, 2015
12.04
12.13
12.01
12.09
409,338
+0.03(+0.22%)
May 08, 2015
12.15
12.15
11.99
12.06
475,665
+0.04(+0.30%)
May 07, 2015
11.84
12.05
11.73
12.02
625,084
+0.10(+0.83%)
May 06, 2015
11.85
11.94
11.80
11.92
695,255
+0.15(+1.31%)
May 05, 2015
11.75
11.93
11.59
11.77
631,067
+0.03(+0.23%)
May 04, 2015
11.72
11.82
11.68
11.74
429,220
+0.02(+0.15%)
May 01, 2015
11.77
11.87
11.66
11.72
601,872
-0.01(-0.08%)
Apr 30, 2015
11.74
11.91
11.71
11.73
728,773
-0.06(-0.54%)
Apr 29, 2015
11.85
12.02
11.79
11.80
412,515
-0.08(-0.69%)
Apr 28, 2015
11.76
11.92
11.75
11.88
301,166
+0.14(+1.15%)
Apr 27, 2015
11.86
12.04
11.70
11.74
344,054
-0.11(-0.92%)
Apr 24, 2015
12.00
12.05
11.82
11.85
309,207
-0.13(-1.06%)
Apr 23, 2015
12.01
12.10
11.94
11.98
170,827
-0.09(-0.75%)
Apr 22, 2015
11.98
12.18
11.84
12.07
324,462
+0.09(+0.75%)
Apr 21, 2015
12.01
12.08
11.91
11.98
307,594
+0.03(+0.23%)
Apr 20, 2015
11.80
12.04
11.78
11.95
441,473
+0.19(+1.61%)
Apr 17, 2015
12.01
12.06
11.75
11.76
601,196
-0.32(-2.62%)
Apr 16, 2015
12.17
12.24
12.05
12.08
343,339
-0.07(-0.60%)
Apr 15, 2015
12.03
12.20
11.93
12.15
610,551
+0.18(+1.51%)
Apr 14, 2015
12.03
12.05
11.86
11.97
353,518
-0.07(-0.60%)
Apr 13, 2015
11.99
12.14
11.93
12.04
503,929
+0.03(+0.23%)
Apr 10, 2015
12.05
12.07
11.94
12.01
365,539
-0.04(-0.30%)
Apr 09, 2015
12.19
12.21
11.91
12.05
412,701
-0.13(-1.04%)
Apr 08, 2015
12.10
12.23
12.09
12.18
375,992
+0.08(+0.67%)
Apr 07, 2015
12.09
12.20
12.04
12.10
262,557
-0.01(-0.07%)
Apr 06, 2015
12.04
12.20
11.93
12.10
350,850
-0.05(-0.37%)
Apr 02, 2015
12.17
12.15
12.15
12.15
381,639
-0.01(-0.07%)
Apr 01, 2015
12.07
12.18
11.97
12.16
338,841
+0.04(+0.30%)
Mar 31, 2015
12.14
12.18
12.03
12.12
478,994
-0.09(-0.74%)
Mar 30, 2015
12.05
12.25
12.01
12.21
548,911
+0.18(+1.50%)
Mar 27, 2015
12.08
12.09
11.90
12.03
427,971
-0.06(-0.52%)
Mar 26, 2015
12.02
12.13
11.87
12.10
455,463
+0.06(+0.53%)
Mar 25, 2015
12.15
12.23
12.01
12.03
608,752
-0.09(-0.75%)
Mar 24, 2015
12.29
12.32
12.10
12.12
510,117
-0.15(-1.25%)
Mar 23, 2015
12.30
12.47
12.27
12.28
484,578
-0.06(-0.51%)
Mar 20, 2015
12.33
12.42
12.19
12.34
2,784,861
+0.14(+1.11%)
Mar 19, 2015
12.26
12.33
12.01
12.20
479,081
-0.09(-0.74%)
Mar 18, 2015
12.33
12.42
12.22
12.29
382,954
-0.05(-0.37%)
Mar 17, 2015
12.20
12.38
12.09
12.34
644,817
+0.09(+0.74%)
Mar 16, 2015
12.48
12.56
12.24
12.25
570,845
-0.14(-1.09%)
Mar 13, 2015
12.46
12.50
12.18
12.38
1,008,175
-0.06(-0.51%)
Mar 12, 2015
12.25
12.45
12.21
12.45
1,217,160
+0.04(+0.29%)
Mar 11, 2015
12.48
12.54
12.35
12.41
860,601
-0.02(-0.14%)
Mar 10, 2015
12.41
12.52
12.24
12.43
512,091
-0.08(-0.65%)
Mar 09, 2015
12.43
12.52
12.43
12.51
443,054
+0.09(+0.73%)
Mar 06, 2015
12.22
12.53
12.22
12.42
682,875
+0.10(+0.81%)
Mar 05, 2015
12.33
12.38
12.15
12.32
312,147
+0.02(+0.15%)
Mar 04, 2015
12.33
12.39
12.24
12.30
289,095
-0.09(-0.73%)
Mar 03, 2015
12.46
12.51
12.34
12.39
327,482
-0.12(-0.94%)
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
.