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, 2020
12.19
12.43
11.83
11.98
2,164,152
-0.54(-4.28%)
May 28, 2020
13.36
13.36
12.47
12.52
2,983,672
-0.64(-4.88%)
May 27, 2020
12.90
13.23
12.14
13.16
2,762,520
+1.23(+10.29%)
May 26, 2020
11.53
12.10
11.29
11.93
2,723,826
+1.24(+11.57%)
May 22, 2020
11.18
11.29
10.55
10.70
2,116,828
-0.38(-3.43%)
May 21, 2020
11.26
11.51
10.98
11.08
3,269,177
-0.26(-2.32%)
May 20, 2020
10.69
11.47
10.68
11.34
4,052,070
+0.95(+9.19%)
May 19, 2020
10.82
10.93
10.38
10.38
2,159,335
-0.54(-4.91%)
May 18, 2020
10.28
11.02
10.16
10.92
3,111,473
+1.35(+14.16%)
May 15, 2020
9.517
9.897
9.430
9.566
1,486,533
-0.19(-1.90%)
May 14, 2020
9.021
9.956
8.758
9.751
2,246,047
+0.45(+4.82%)
May 13, 2020
9.897
10.03
9.123
9.303
2,530,851
-0.83(-8.17%)
May 12, 2020
11.01
11.11
10.10
10.13
2,749,392
-0.83(-7.56%)
May 11, 2020
11.25
11.30
10.72
10.96
3,422,111
-0.54(-4.66%)
May 08, 2020
10.83
11.56
10.83
11.49
1,666,382
+1.02(+9.77%)
May 07, 2020
10.35
10.95
10.34
10.47
1,594,312
+0.23(+2.28%)
May 06, 2020
10.97
10.97
10.19
10.24
1,752,881
-0.44(-4.08%)
May 05, 2020
11.78
12.04
10.63
10.67
1,811,402
-0.52(-4.67%)
May 04, 2020
11.03
11.32
10.69
11.20
1,990,205
+0.10(+0.87%)
May 01, 2020
11.44
11.63
10.75
11.10
2,233,335
-0.83(-6.97%)
Apr 30, 2020
11.93
12.20
11.64
11.93
3,936,721
-0.44(-3.52%)
Apr 29, 2020
11.36
12.50
11.23
12.37
4,086,545
+1.57(+14.52%)
Apr 28, 2020
11.83
11.93
10.71
10.80
4,474,746
-0.66(-5.74%)
Apr 27, 2020
10.69
11.57
10.61
11.46
2,383,038
+0.80(+7.54%)
Apr 24, 2020
10.28
10.76
9.996
10.65
1,899,037
+0.58(+5.76%)
Apr 23, 2020
9.967
10.40
9.900
10.07
1,189,692
+0.23(+2.36%)
Apr 22, 2020
10.04
10.22
9.735
9.842
1,843,926
+0.12(+1.19%)
Apr 21, 2020
9.851
10.15
9.542
9.725
1,882,827
-0.74(-7.03%)
Apr 20, 2020
9.832
10.65
9.609
10.46
2,029,679
+0.17(+1.69%)
Apr 17, 2020
9.677
10.50
9.551
10.29
3,085,561
+1.22(+13.45%)
Apr 16, 2020
9.551
9.633
8.796
9.067
2,360,652
-0.57(-5.92%)
Apr 15, 2020
9.629
9.977
9.474
9.638
1,545,812
-0.81(-7.78%)
Apr 14, 2020
10.69
10.97
10.13
10.45
1,472,509
+0.03(+0.28%)
Apr 13, 2020
11.68
11.76
10.17
10.42
1,503,562
-1.24(-10.62%)
Apr 09, 2020
11.25
11.78
10.97
11.66
2,240,982
+0.97(+9.05%)
Apr 08, 2020
10.37
10.74
10.18
10.69
1,547,867
+0.56(+5.54%)
Apr 07, 2020
10.34
10.84
10.05
10.13
3,098,181
+0.72(+7.61%)
Apr 06, 2020
8.854
9.512
8.671
9.416
2,591,616
+1.22(+14.88%)
Apr 03, 2020
9.358
9.600
8.143
8.196
2,759,221
-1.24(-13.13%)
Apr 02, 2020
8.845
9.551
8.787
9.435
1,782,716
+0.51(+5.75%)
Apr 01, 2020
9.251
9.416
8.613
8.922
2,446,446
-1.19(-11.77%)
Mar 31, 2020
10.43
10.60
9.812
10.11
3,041,385
-0.45(-4.30%)
Mar 30, 2020
10.62
10.95
9.803
10.57
4,073,228
-0.15(-1.44%)
Mar 27, 2020
10.60
11.24
10.35
10.72
2,923,838
-0.51(-4.57%)
Mar 26, 2020
9.425
11.31
9.174
11.23
4,387,002
+1.93(+20.69%)
Mar 25, 2020
8.951
9.745
8.361
9.309
3,862,302
+0.57(+6.53%)
Mar 24, 2020
7.722
9.029
7.703
8.738
2,413,889
+1.50(+20.72%)
Mar 23, 2020
8.284
8.284
6.779
7.238
3,483,678
-1.16(-13.82%)
Mar 20, 2020
9.261
9.706
8.235
8.400
5,623,226
-0.75(-8.25%)
Mar 19, 2020
7.471
9.338
7.079
9.154
3,701,642
+1.42(+18.40%)
Mar 18, 2020
9.193
9.595
6.803
7.732
3,907,243
-2.08(-21.20%)
Mar 17, 2020
10.63
10.81
9.348
9.812
3,278,618
-0.58(-5.59%)
Mar 16, 2020
10.65
10.85
10.22
10.39
2,967,654
-1.78(-14.63%)
Mar 13, 2020
12.10
12.29
11.36
12.17
3,460,161
+1.05(+9.39%)
Mar 12, 2020
10.64
12.59
10.51
11.13
4,035,358
-1.38(-11.06%)
Mar 11, 2020
13.24
13.33
12.31
12.51
4,378,262
-1.17(-8.56%)
Mar 10, 2020
13.59
13.72
12.90
13.68
3,363,686
+0.72(+5.52%)
Mar 09, 2020
13.92
14.12
12.96
12.97
2,549,335
-2.50(-16.15%)
Mar 06, 2020
15.30
16.05
15.12
15.46
2,765,628
-0.58(-3.62%)
Mar 05, 2020
16.16
16.30
15.80
16.04
2,398,561
-0.78(-4.66%)
Mar 04, 2020
16.78
16.85
16.12
16.83
2,434,964
+0.28(+1.70%)
Mar 03, 2020
17.07
17.37
16.37
16.55
3,506,939
-0.58(-3.39%)
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
.