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 28, 2021
26.61
26.61
25.94
26.42
1,685,999
-0.16(-0.60%)
May 27, 2021
26.26
26.60
26.16
26.58
1,472,080
+0.76(+2.96%)
May 26, 2021
25.20
25.83
25.13
25.81
1,334,759
+0.70(+2.80%)
May 25, 2021
26.00
26.33
25.07
25.11
1,818,757
-0.69(-2.69%)
May 24, 2021
26.35
26.35
25.68
25.80
1,687,448
-0.46(-1.74%)
May 21, 2021
25.84
26.34
25.72
26.26
1,485,894
+0.65(+2.56%)
May 20, 2021
25.82
25.86
25.27
25.60
1,561,865
-0.32(-1.22%)
May 19, 2021
25.39
25.96
24.96
25.92
2,303,022
+0.10(+0.38%)
May 18, 2021
26.41
26.56
25.82
25.82
1,698,789
-0.60(-2.25%)
May 17, 2021
26.02
26.46
25.70
26.42
1,549,391
+0.21(+0.79%)
May 14, 2021
25.83
26.30
25.70
26.21
1,665,477
+0.52(+2.01%)
May 13, 2021
24.61
25.85
24.61
25.69
2,597,534
+1.01(+4.10%)
May 12, 2021
26.09
26.19
24.64
24.68
2,591,547
-0.97(-3.79%)
May 11, 2021
25.36
26.02
25.28
25.65
2,114,202
-0.08(-0.31%)
May 10, 2021
26.28
26.52
25.69
25.73
2,123,980
-0.22(-0.84%)
May 07, 2021
25.59
26.00
25.34
25.95
2,327,259
-0.22(-0.83%)
May 06, 2021
26.33
26.47
25.63
26.17
1,466,933
-0.02(-0.08%)
May 05, 2021
26.18
26.33
25.73
26.19
4,022,035
+0.15(+0.57%)
May 04, 2021
25.23
26.05
24.87
26.04
3,139,872
+0.69(+2.74%)
May 03, 2021
25.27
25.59
24.62
25.35
2,538,026
+0.43(+1.71%)
Apr 30, 2021
24.94
25.53
24.79
24.92
4,111,803
-0.28(-1.10%)
Apr 29, 2021
25.27
25.57
25.01
25.20
2,307,291
+0.20(+0.79%)
Apr 28, 2021
25.07
25.37
24.88
25.00
2,500,536
-0.06(-0.24%)
Apr 27, 2021
24.76
25.09
24.54
25.06
2,066,655
+0.37(+1.48%)
Apr 26, 2021
24.84
25.10
24.52
24.69
3,134,967
+0.15(+0.60%)
Apr 23, 2021
23.13
24.73
23.06
24.54
3,596,871
+1.50(+6.52%)
Apr 22, 2021
23.23
23.55
22.81
23.04
3,000,658
-0.15(-0.64%)
Apr 21, 2021
22.38
23.29
22.14
23.19
4,995,633
+0.67(+2.99%)
Apr 20, 2021
24.16
24.23
22.27
22.52
8,331,519
-1.83(-7.51%)
Apr 19, 2021
23.58
24.76
23.54
24.35
9,576,082
+0.78(+3.32%)
Apr 16, 2021
23.53
23.79
23.23
23.57
4,172,367
+0.33(+1.40%)
Apr 15, 2021
23.37
23.38
22.66
23.24
3,721,162
-0.11(-0.47%)
Apr 14, 2021
22.60
23.56
22.59
23.35
4,955,118
+0.85(+3.78%)
Apr 13, 2021
22.98
23.04
22.24
22.50
4,641,538
-0.75(-3.23%)
Apr 12, 2021
23.03
23.59
22.93
23.25
5,953,607
+0.33(+1.42%)
Apr 09, 2021
23.07
23.14
22.70
22.92
3,881,434
+0.08(+0.35%)
Apr 08, 2021
22.70
22.89
22.21
22.84
4,476,975
-0.05(-0.22%)
Apr 07, 2021
23.02
23.24
22.67
22.89
5,527,144
-0.03(-0.13%)
Apr 06, 2021
22.87
23.26
22.79
22.92
4,496,968
+0.00(+0.00%)
Apr 05, 2021
23.41
23.66
22.70
22.92
3,774,893
-0.16(-0.69%)
Apr 01, 2021
22.66
23.08
22.62
23.08
5,600,538
+0.32(+1.39%)
Mar 31, 2021
23.00
23.20
22.70
22.76
5,224,183
-0.37(-1.58%)
Mar 30, 2021
22.86
23.29
22.68
23.13
4,853,010
+0.55(+2.45%)
Mar 29, 2021
23.18
23.36
22.18
22.58
6,353,021
-1.10(-4.64%)
Mar 26, 2021
23.70
24.02
23.17
23.67
5,697,111
+0.37(+1.57%)
Mar 25, 2021
22.37
23.43
21.91
23.31
4,274,721
+0.81(+3.60%)
Mar 24, 2021
22.98
23.67
22.48
22.50
4,865,300
-0.12(-0.52%)
Mar 23, 2021
23.39
23.59
22.51
22.62
5,259,021
-1.04(-4.39%)
Mar 22, 2021
24.20
24.35
23.41
23.65
3,997,572
-0.87(-3.55%)
Mar 19, 2021
24.44
24.83
23.88
24.52
7,936,599
-0.32(-1.27%)
Mar 18, 2021
24.93
26.07
24.71
24.84
5,688,672
+0.25(+1.01%)
Mar 17, 2021
24.31
24.82
24.13
24.59
4,253,581
+0.45(+1.84%)
Mar 16, 2021
24.24
24.43
23.79
24.15
3,733,368
-0.26(-1.05%)
Mar 15, 2021
24.65
24.71
23.94
24.41
4,040,603
-0.19(-0.76%)
Mar 12, 2021
24.34
24.70
24.18
24.59
5,341,863
+0.64(+2.68%)
Mar 11, 2021
23.58
24.22
23.37
23.95
4,458,007
+0.21(+0.87%)
Mar 10, 2021
22.88
23.87
22.86
23.74
3,821,153
+0.73(+3.18%)
Mar 09, 2021
22.87
23.41
22.13
23.01
6,149,355
-0.14(-0.60%)
Mar 08, 2021
22.72
23.61
22.57
23.15
5,219,253
+0.64(+2.86%)
Mar 05, 2021
22.47
22.74
21.41
22.51
5,732,201
+0.67(+3.08%)
Mar 04, 2021
22.22
22.61
21.31
21.83
5,471,596
-0.48(-2.17%)
Mar 03, 2021
22.22
23.06
22.22
22.32
4,211,183
+0.22(+0.98%)
Mar 02, 2021
22.16
22.44
21.93
22.10
3,796,012
-0.09(-0.40%)
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
.