Sterling Bancorp (STL) Historical Stock Data

26.29 ↑0.00 (0.00%)
As of Market Close on January 31st, 2022.

Historical Data

In the past 30 trading days, STL is up 0.19% a day on average. There have been 19 days where Sterling Bancorp closed green and 11 days where STL closed red.

DateOpenCloseChangeLowHighVolume
2022-01-3126.9626.29↓$0.67 (-2.49%)26.2327.3819.41M
2022-01-2827.0327.17↑$0.14 (0.52%)26.7127.443.91M
2022-01-2727.8927.02↓$0.87 (-3.12%)26.7128.471.88M
2022-01-2628.0327.63↓$0.40 (-1.43%)27.2328.331.35M
2022-01-2527.2727.75↑$0.48 (1.76%)26.5828.051.26M
2022-01-2427.2927.53↑$0.24 (0.88%)26.4727.701.72M
2022-01-2128.2527.79↓$0.46 (-1.63%)27.7128.532.94M
2022-01-2028.1228.18↑$0.06 (0.21%)28.1230.002.85M
2022-01-1929.3728.37↓$1.00 (-3.40%)28.3529.371.61M
2022-01-1829.6129.31↓$0.30 (-1.01%)29.1129.820.94M
2022-01-1428.7529.64↑$0.89 (3.10%)28.6529.691.17M
2022-01-1329.2429.23↓$0.01 (-0.03%)29.1529.801.04M
2022-01-1229.7629.18↓$0.58 (-1.95%)29.1030.021.17M
2022-01-1129.5029.74↑$0.24 (0.81%)29.0829.851.01M
2022-01-1029.3829.44↑$0.06 (0.20%)28.8629.521.36M
2022-01-0728.5729.16↑$0.59 (2.07%)28.3029.211.15M
2022-01-0627.9228.58↑$0.66 (2.36%)27.7728.841.88M
2022-01-0527.6327.40↓$0.23 (-0.83%)27.3827.951.31M
2022-01-0427.0027.53↑$0.53 (1.96%)26.9727.791.42M
2022-01-0326.0826.65↑$0.57 (2.19%)26.0326.781.27M
2021-12-3125.7525.79↑$0.04 (0.16%)25.7326.03586.46K
2021-12-3026.2825.88↓$0.40 (-1.52%)25.8626.41692.08K
2021-12-2925.9826.14↑$0.16 (0.62%)25.8226.330.96M
2021-12-2825.7325.92↑$0.19 (0.74%)25.7326.18835.58K
2021-12-2725.4925.89↑$0.40 (1.57%)25.2525.94827.01K
2021-12-2325.4025.49↑$0.09 (0.35%)25.4025.741.17M
2021-12-2224.7125.21↑$0.50 (2.02%)24.6625.240.92M
2021-12-2124.1924.85↑$0.66 (2.73%)24.1924.901.48M
2021-12-2023.5523.85↑$0.30 (1.27%)23.1123.922.32M
2021-12-1724.3323.75↓$0.58 (-2.38%)23.5724.384.36M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$STL recovery hasn’t even started yet.. imo

0 Like Report
4texin

$STL green shoots

0 Like Report