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 31, 2018
23.66
23.71
23.19
23.19
1,722,428
-0.43(-1.80%)
May 30, 2018
23.28
23.75
23.23
23.61
1,591,626
+0.57(+2.46%)
May 29, 2018
23.33
23.57
22.90
23.05
1,580,473
-0.52(-2.20%)
May 25, 2018
23.57
23.57
23.57
0
+0.14(+0.60%)
May 24, 2018
23.28
23.45
22.93
23.42
2,205,254
+0.05(+0.20%)
May 23, 2018
23.42
23.57
23.14
23.38
960,180
-0.09(-0.40%)
May 22, 2018
23.42
23.66
23.33
23.47
1,498,214
+0.14(+0.61%)
May 21, 2018
23.09
23.61
23.09
23.33
1,373,422
+0.24(+1.02%)
May 18, 2018
23.23
23.47
23.09
23.09
1,918,501
-0.09(-0.41%)
May 17, 2018
23.42
23.47
23.12
23.19
2,701,161
-0.28(-1.21%)
May 16, 2018
23.00
23.57
23.00
23.47
1,424,979
+0.43(+1.84%)
May 15, 2018
22.95
23.28
22.86
23.05
2,128,801
+0.09(+0.41%)
May 14, 2018
23.19
23.23
22.86
22.95
1,322,532
-0.19(-0.82%)
May 11, 2018
23.09
23.28
23.09
23.14
1,181,137
+0.05(+0.20%)
May 10, 2018
23.00
23.19
22.81
23.09
1,115,512
+0.14(+0.62%)
May 09, 2018
22.86
23.12
22.62
22.95
1,589,767
+0.24(+1.04%)
May 08, 2018
22.71
22.93
22.57
22.71
2,206,688
+0.05(+0.21%)
May 07, 2018
22.86
23.00
22.67
22.67
3,155,727
-0.19(-0.83%)
May 04, 2018
22.81
23.23
22.57
22.86
1,910,736
+0.11(+0.50%)
May 03, 2018
22.84
22.98
22.55
22.74
2,429,564
-0.24(-1.02%)
May 02, 2018
22.70
23.36
22.55
22.98
2,619,056
+0.28(+1.24%)
May 01, 2018
22.32
22.81
22.08
22.70
2,302,583
+0.33(+1.47%)
Apr 30, 2018
22.60
22.91
22.37
22.37
2,685,027
-0.24(-1.04%)
Apr 27, 2018
22.32
22.70
22.23
22.60
2,068,184
+0.24(+1.05%)
Apr 26, 2018
21.80
22.46
21.71
22.37
2,857,424
+0.52(+2.37%)
Apr 25, 2018
21.33
22.27
20.86
21.85
4,397,546
+0.52(+2.43%)
Apr 24, 2018
21.28
21.71
21.00
21.33
2,750,449
+0.24(+1.12%)
Apr 23, 2018
20.95
21.33
20.84
21.10
1,612,346
+0.24(+1.13%)
Apr 20, 2018
20.81
21.05
20.77
20.86
1,294,867
+0.00(+0.00%)
Apr 19, 2018
20.48
21.02
20.48
20.86
1,375,340
+0.28(+1.37%)
Apr 18, 2018
20.77
20.91
20.58
20.58
1,770,166
-0.14(-0.68%)
Apr 17, 2018
21.19
21.19
20.48
20.72
1,709,399
-0.28(-1.35%)
Apr 16, 2018
21.05
21.10
20.67
21.00
1,467,084
+0.09(+0.45%)
Apr 13, 2018
21.66
21.66
20.81
20.91
2,710,120
-0.57(-2.63%)
Apr 12, 2018
21.47
21.71
21.33
21.47
2,111,521
+0.14(+0.66%)
Apr 11, 2018
20.62
21.42
20.58
21.33
3,052,245
+0.52(+2.49%)
Apr 10, 2018
20.81
20.93
20.48
20.81
1,683,359
+0.33(+1.61%)
Apr 09, 2018
20.62
21.05
20.46
20.48
1,757,306
+0.05(+0.23%)
Apr 06, 2018
20.86
21.05
20.22
20.44
2,717,434
-0.66(-3.12%)
Apr 05, 2018
21.19
21.19
20.86
21.10
2,149,151
+0.14(+0.67%)
Apr 04, 2018
20.58
21.05
20.51
20.95
1,900,457
+0.09(+0.45%)
Apr 03, 2018
20.72
21.10
20.60
20.86
2,072,446
+0.24(+1.14%)
Apr 02, 2018
21.19
21.42
20.46
20.62
2,525,955
-0.61(-2.88%)
Mar 29, 2018
21.24
21.24
21.24
0
+0.19(+0.89%)
Mar 28, 2018
20.95
21.21
20.67
21.05
2,696,105
+0.09(+0.45%)
Mar 27, 2018
21.61
21.75
20.84
20.95
2,779,075
-0.71(-3.26%)
Mar 26, 2018
21.33
21.71
21.05
21.66
2,749,923
+0.66(+3.14%)
Mar 23, 2018
22.04
22.18
21.00
21.00
2,641,710
-1.04(-4.70%)
Mar 22, 2018
22.79
22.91
22.04
22.04
2,569,422
-1.04(-4.49%)
Mar 21, 2018
22.98
23.33
22.70
23.07
1,606,833
+0.19(+0.82%)
Mar 20, 2018
23.17
23.40
22.84
22.88
1,560,125
-0.28(-1.22%)
Mar 19, 2018
23.54
23.59
22.86
23.17
1,899,660
-0.42(-1.80%)
Mar 16, 2018
23.54
23.90
23.36
23.59
5,510,462
+0.14(+0.60%)
Mar 15, 2018
23.45
23.52
23.21
23.45
1,526,056
+0.19(+0.81%)
Mar 14, 2018
23.92
23.97
23.26
23.26
1,284,307
-0.57(-2.37%)
Mar 13, 2018
24.25
24.27
23.73
23.83
2,092,654
-0.33(-1.36%)
Mar 12, 2018
23.87
24.25
23.83
24.16
1,891,646
+0.24(+0.98%)
Mar 09, 2018
23.73
24.01
23.57
23.92
1,173,281
+0.42(+1.80%)
Mar 08, 2018
24.01
24.06
23.21
23.50
1,379,631
-0.33(-1.38%)
Mar 07, 2018
24.11
23.83
3,291,995
+0.33(+1.40%)
Mar 06, 2018
23.07
23.92
22.98
23.50
3,853,650
+0.66(+2.89%)
Mar 05, 2018
22.23
23.03
21.99
22.84
1,690,145
+0.42(+1.89%)
Mar 02, 2018
21.85
22.51
21.47
22.41
1,596,920
+0.52(+2.37%)
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
.