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, 2019
18.63
18.79
18.43
18.49
1,918,592
-0.41(-2.18%)
May 30, 2019
19.55
19.71
18.74
18.90
2,214,785
-0.60(-3.09%)
May 29, 2019
19.12
19.54
19.05
19.51
1,965,818
+0.15(+0.79%)
May 28, 2019
19.58
19.68
19.35
19.35
1,800,243
-0.32(-1.61%)
May 24, 2019
19.25
19.73
19.24
19.67
2,886,034
+0.52(+2.70%)
May 23, 2019
19.37
19.37
19.06
19.15
2,301,101
-0.42(-2.15%)
May 22, 2019
19.65
19.83
19.54
19.57
1,858,981
-0.15(-0.78%)
May 21, 2019
19.80
19.99
19.71
19.73
2,925,563
-0.06(-0.29%)
May 20, 2019
19.65
19.98
19.64
19.79
3,062,879
+0.02(+0.10%)
May 17, 2019
19.73
20.21
19.73
19.77
2,542,600
-0.19(-0.96%)
May 16, 2019
19.92
20.16
19.88
19.96
2,905,756
+0.21(+1.07%)
May 15, 2019
19.80
19.97
19.53
19.75
3,003,986
-0.18(-0.91%)
May 14, 2019
19.80
20.13
19.67
19.93
3,541,737
+0.22(+1.12%)
May 13, 2019
20.20
20.20
19.64
19.71
2,562,578
-0.79(-3.83%)
May 10, 2019
20.35
20.61
20.12
20.49
2,222,138
+0.06(+0.28%)
May 09, 2019
20.17
20.54
20.04
20.44
2,655,043
+0.00(+0.00%)
May 08, 2019
20.47
20.71
20.42
20.44
3,337,120
-0.15(-0.74%)
May 07, 2019
20.60
20.78
20.45
20.59
3,434,457
-0.33(-1.56%)
May 06, 2019
20.47
21.05
20.40
20.92
2,412,531
+0.01(+0.05%)
May 03, 2019
20.74
20.99
20.65
20.91
1,956,288
+0.23(+1.11%)
May 02, 2019
20.23
20.68
20.23
20.68
2,127,347
+0.46(+2.27%)
May 01, 2019
20.46
20.68
20.00
20.22
1,942,555
-0.23(-1.12%)
Apr 30, 2019
20.53
20.63
20.29
20.45
1,645,241
-0.02(-0.09%)
Apr 29, 2019
20.14
20.59
20.05
20.47
2,631,878
+0.43(+2.14%)
Apr 26, 2019
20.02
20.14
19.76
20.04
2,636,431
+0.11(+0.53%)
Apr 25, 2019
19.59
20.19
19.59
19.93
3,627,922
+0.26(+1.31%)
Apr 24, 2019
19.46
19.82
19.27
19.67
3,531,733
+0.19(+0.98%)
Apr 23, 2019
19.03
19.50
18.89
19.48
2,736,475
+0.41(+2.15%)
Apr 22, 2019
19.30
19.42
18.95
19.07
1,299,183
-0.26(-1.33%)
Apr 18, 2019
19.44
19.55
19.21
19.33
2,222,848
-0.18(-0.93%)
Apr 17, 2019
19.97
20.00
19.41
19.51
3,427,360
-0.32(-1.59%)
Apr 16, 2019
19.52
19.86
19.41
19.83
1,645,579
+0.45(+2.32%)
Apr 15, 2019
19.70
19.77
19.35
19.38
1,115,001
-0.36(-1.84%)
Apr 12, 2019
19.47
19.79
19.21
19.74
2,120,500
+0.54(+2.83%)
Apr 11, 2019
19.04
19.29
18.93
19.20
2,377,206
+0.22(+1.16%)
Apr 10, 2019
18.80
19.00
18.60
18.98
1,087,221
+0.18(+0.97%)
Apr 09, 2019
19.06
19.13
18.74
18.80
1,599,105
-0.37(-1.94%)
Apr 08, 2019
19.05
19.25
19.00
19.17
2,502,191
-0.01(-0.05%)
Apr 05, 2019
19.04
19.18
18.87
19.18
2,431,839
+0.15(+0.80%)
Apr 04, 2019
18.71
19.10
18.71
19.02
1,585,789
+0.30(+1.58%)
Apr 03, 2019
18.77
18.95
18.64
18.73
2,379,301
+0.17(+0.93%)
Apr 02, 2019
18.43
18.74
18.28
18.56
2,028,736
+0.05(+0.26%)
Apr 01, 2019
17.97
18.56
17.93
18.51
2,682,469
+0.73(+4.08%)
Mar 29, 2019
18.14
18.14
17.67
17.78
3,571,496
-0.15(-0.85%)
Mar 28, 2019
17.63
17.96
17.54
17.94
2,507,168
+0.38(+2.18%)
Mar 27, 2019
17.33
17.64
17.29
17.55
2,578,930
+0.18(+1.04%)
Mar 26, 2019
17.14
17.41
16.99
17.37
3,202,751
+0.39(+2.30%)
Mar 25, 2019
16.89
17.13
16.77
16.98
3,723,489
+0.07(+0.39%)
Mar 22, 2019
17.85
17.94
16.81
16.92
4,478,800
-1.20(-6.64%)
Mar 21, 2019
18.21
18.61
18.07
18.12
2,531,250
-0.31(-1.66%)
Mar 20, 2019
18.85
19.05
18.40
18.42
2,515,153
-0.53(-2.82%)
Mar 19, 2019
19.46
19.46
18.86
18.96
3,365,799
-0.37(-1.93%)
Mar 18, 2019
19.09
19.35
19.05
19.33
3,717,444
+0.32(+1.71%)
Mar 15, 2019
18.83
19.17
18.76
19.01
5,915,025
+0.23(+1.22%)
Mar 14, 2019
18.76
18.82
18.64
18.78
1,723,167
+0.04(+0.20%)
Mar 13, 2019
18.55
18.78
18.47
18.74
3,335,867
+0.32(+1.76%)
Mar 12, 2019
18.50
18.64
18.33
18.41
2,361,794
-0.01(-0.05%)
Mar 11, 2019
18.30
18.49
18.27
18.42
2,458,198
+0.21(+1.15%)
Mar 08, 2019
18.15
18.38
18.05
18.21
1,830,427
-0.12(-0.68%)
Mar 07, 2019
18.62
18.69
18.26
18.34
2,006,806
-0.44(-2.34%)
Mar 06, 2019
19.23
19.29
18.74
18.78
1,473,498
-0.51(-2.62%)
Mar 05, 2019
19.30
19.36
19.02
19.28
2,552,503
-0.03(-0.15%)
Mar 04, 2019
19.41
19.59
19.13
19.31
1,630,092
-0.12(-0.64%)
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
.