Sterling Bancorp (NY: STL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.52	13.54	13.29	13.51	327,601	-0.05(-0.37%)
May 28, 2015	13.55	13.95	13.30	13.56	469,205	+0.00(+0.00%)
May 27, 2015	13.44	13.57	13.29	13.56	319,144	+0.15(+1.12%)
May 26, 2015	13.50	13.58	13.27	13.41	395,802	-0.10(-0.74%)
May 22, 2015	13.43	13.51	13.51	13.51	323,700	+0.05(+0.37%)
May 21, 2015	13.54	13.60	13.35	13.46	216,171	-0.06(-0.44%)
May 20, 2015	13.63	13.63	13.39	13.52	378,777	-0.11(-0.81%)
May 19, 2015	13.31	13.66	13.24	13.63	415,027	+0.19(+1.41%)
May 18, 2015	13.23	13.47	13.20	13.44	315,951	+0.17(+1.28%)
May 15, 2015	13.43	13.43	13.02	13.27	366,977	-0.16(-1.19%)
May 14, 2015	13.40	13.48	13.29	13.43	337,158	+0.08(+0.60%)
May 13, 2015	13.37	13.44	13.24	13.35	246,500	-0.03(-0.22%)
May 12, 2015	13.33	13.38	13.10	13.38	352,460	+0.01(+0.07%)
May 11, 2015	13.32	13.42	13.29	13.37	370,040	+0.03(+0.22%)
May 08, 2015	13.44	13.44	13.27	13.34	429,999	+0.04(+0.30%)
May 07, 2015	13.10	13.33	12.97	13.30	565,073	+0.11(+0.83%)
May 06, 2015	13.11	13.21	13.05	13.19	628,508	+0.17(+1.31%)
May 05, 2015	13.00	13.20	12.82	13.02	570,482	+0.03(+0.23%)
May 04, 2015	12.97	13.08	12.93	12.99	388,013	+0.02(+0.15%)
May 01, 2015	13.02	13.13	12.90	12.97	544,090	-0.01(-0.08%)
Apr 30, 2015	12.99	13.18	12.95	12.98	658,808	-0.07(-0.54%)
Apr 29, 2015	13.11	13.30	13.04	13.05	372,912	-0.09(-0.68%)
Apr 28, 2015	13.01	13.19	13.00	13.14	272,253	+0.15(+1.15%)
Apr 27, 2015	13.12	13.32	12.94	12.99	311,024	-0.12(-0.92%)
Apr 24, 2015	13.27	13.33	13.07	13.11	279,522	-0.14(-1.06%)
Apr 23, 2015	13.29	13.39	13.21	13.25	154,427	-0.10(-0.75%)
Apr 22, 2015	13.25	13.47	13.10	13.35	293,313	+0.10(+0.75%)
Apr 21, 2015	13.28	13.36	13.18	13.25	278,064	+0.03(+0.23%)
Apr 20, 2015	13.05	13.32	13.03	13.22	399,090	+0.21(+1.61%)
Apr 17, 2015	13.28	13.34	13.00	13.01	543,479	-0.35(-2.62%)
Apr 16, 2015	13.46	13.54	13.33	13.36	310,377	-0.08(-0.60%)
Apr 15, 2015	13.31	13.50	13.20	13.44	551,936	+0.20(+1.51%)
Apr 14, 2015	13.31	13.33	13.12	13.24	319,579	-0.08(-0.60%)
Apr 13, 2015	13.26	13.43	13.20	13.32	455,550	+0.03(+0.23%)
Apr 10, 2015	13.33	13.35	13.21	13.29	330,446	-0.04(-0.30%)
Apr 09, 2015	13.48	13.51	13.18	13.33	373,080	-0.14(-1.04%)
Apr 08, 2015	13.38	13.53	13.37	13.47	339,895	+0.09(+0.67%)
Apr 07, 2015	13.37	13.50	13.32	13.38	237,351	-0.01(-0.07%)
Apr 06, 2015	13.32	13.49	13.20	13.39	317,167	-0.05(-0.37%)
Apr 02, 2015	13.46	13.44	13.44	13.44	345,000	-0.01(-0.07%)
Apr 01, 2015	13.35	13.47	13.24	13.45	306,311	+0.04(+0.30%)
Mar 31, 2015	13.43	13.47	13.31	13.41	433,009	-0.10(-0.74%)
Mar 30, 2015	13.33	13.55	13.29	13.51	496,213	+0.20(+1.50%)
Mar 27, 2015	13.36	13.37	13.16	13.31	386,884	-0.07(-0.52%)
Mar 26, 2015	13.30	13.42	13.13	13.38	411,737	+0.07(+0.53%)
Mar 25, 2015	13.44	13.53	13.28	13.31	550,309	-0.10(-0.75%)
Mar 24, 2015	13.60	13.63	13.39	13.41	461,144	-0.17(-1.25%)
Mar 23, 2015	13.61	13.79	13.57	13.58	438,057	-0.07(-0.51%)
Mar 20, 2015	13.64	13.74	13.49	13.65	2,517,502	+0.15(+1.11%)
Mar 19, 2015	13.56	13.64	13.29	13.50	433,087	-0.10(-0.74%)
Mar 18, 2015	13.64	13.74	13.52	13.60	346,189	-0.05(-0.37%)
Mar 17, 2015	13.50	13.70	13.37	13.65	582,912	+0.10(+0.74%)
Mar 16, 2015	13.80	13.89	13.54	13.55	516,042	-0.15(-1.09%)
Mar 13, 2015	13.78	13.83	13.47	13.70	911,386	-0.07(-0.51%)
Mar 12, 2015	13.55	13.77	13.51	13.77	1,100,307	+0.04(+0.29%)
Mar 11, 2015	13.80	13.87	13.66	13.73	777,980	-0.02(-0.15%)
Mar 10, 2015	13.73	13.85	13.54	13.75	462,928	-0.09(-0.65%)
Mar 09, 2015	13.75	13.85	13.75	13.84	400,519	+0.10(+0.73%)
Mar 06, 2015	13.52	13.86	13.52	13.74	617,316	+0.11(+0.81%)
Mar 05, 2015	13.64	13.70	13.44	13.63	282,180	+0.02(+0.15%)
Mar 04, 2015	13.64	13.71	13.54	13.61	261,341	-0.10(-0.73%)
Mar 03, 2015	13.78	13.84	13.65	13.71	296,043	-0.13(-0.94%)