Sterling Bancorp (NY: STL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.80	24.95	24.55	24.75	791,596	-0.20(-0.80%)
Feb 27, 2017	24.85	25.05	24.70	24.95	518,486	+0.15(+0.60%)
Feb 24, 2017	24.40	24.88	24.35	24.80	567,887	-0.10(-0.40%)
Feb 23, 2017	24.85	25.15	24.45	24.90	878,768	+0.00(+0.00%)
Feb 22, 2017	24.90	25.00	24.75	24.90	764,464	-0.05(-0.20%)
Feb 21, 2017	25.25	25.40	24.90	24.95	684,814	-0.15(-0.60%)
Feb 17, 2017		25.10	25.10	25.10	0	+0.05(+0.20%)
Feb 16, 2017	25.05	25.10	24.73	25.05	971,200	+0.00(+0.00%)
Feb 15, 2017	24.40	25.10	24.20	25.05	1,335,194	+0.75(+3.09%)
Feb 14, 2017	24.10	24.43	23.90	24.30	1,226,455	+0.20(+0.83%)
Feb 13, 2017	24.05	24.35	23.93	24.10	954,353	+0.20(+0.84%)
Feb 10, 2017	24.05	24.15	23.75	23.90	418,183	-0.05(-0.21%)
Feb 09, 2017	23.25	23.95	23.15	23.95	981,061	+0.70(+3.01%)
Feb 08, 2017	23.50	23.50	23.00	23.25	853,001	-0.40(-1.69%)
Feb 07, 2017	23.80	23.90	23.50	23.65	814,587	+0.00(+0.00%)
Feb 06, 2017	23.70	24.00	23.50	23.65	457,960	-0.25(-1.05%)
Feb 03, 2017	23.45	24.10	23.30	23.90	679,913	+0.80(+3.46%)
Feb 02, 2017	23.20	23.45	22.93	23.10	904,606	-0.40(-1.70%)
Feb 01, 2017	24.05	24.50	23.38	23.50	868,879	-0.35(-1.47%)
Jan 31, 2017	23.70	24.00	23.50	23.85	933,278	+0.15(+0.63%)
Jan 30, 2017	24.05	24.05	23.30	23.70	778,097	-0.60(-2.47%)
Jan 27, 2017	24.45	24.50	23.95	24.30	604,273	-0.05(-0.21%)
Jan 26, 2017	24.45	24.70	24.07	24.35	885,752	+0.05(+0.21%)
Jan 25, 2017	24.40	24.85	24.10	24.30	1,183,468	+0.40(+1.67%)
Jan 24, 2017	23.50	23.98	23.35	23.90	721,551	+0.60(+2.58%)
Jan 23, 2017	23.20	23.40	22.95	23.30	623,692	+0.05(+0.22%)
Jan 20, 2017	23.10	23.50	23.10	23.25	834,401	+0.10(+0.43%)
Jan 19, 2017	23.50	23.50	22.85	23.15	675,648	-0.20(-0.86%)
Jan 18, 2017	23.20	23.40	22.90	23.35	925,760	+0.25(+1.08%)
Jan 17, 2017	23.30	23.45	22.85	23.10	1,148,095	-0.55(-2.33%)
Jan 13, 2017		23.65	23.65	23.65	0	+0.30(+1.28%)
Jan 12, 2017	23.65	23.70	22.90	23.35	674,787	-0.55(-2.30%)
Jan 11, 2017	23.95	23.95	23.45	23.90	832,307	+0.35(+1.49%)
Jan 10, 2017	23.25	23.65	23.05	23.55	778,304	+0.35(+1.51%)
Jan 09, 2017	23.45	23.45	22.75	23.20	772,264	-0.45(-1.90%)
Jan 06, 2017	23.45	23.75	23.30	23.65	769,442	+0.25(+1.07%)
Jan 05, 2017	23.90	23.90	23.25	23.40	764,319	-0.55(-2.30%)
Jan 04, 2017	23.55	24.00	23.35	23.95	873,428	+0.55(+2.35%)
Jan 03, 2017	23.80	24.00	23.05	23.40	777,131	+0.00(+0.00%)
Dec 30, 2016		23.40	23.40	23.40	0	-0.05(-0.21%)
Dec 29, 2016	23.45	23.70	23.20	23.45	916,329	+0.00(+0.00%)
Dec 28, 2016	24.05	24.05	23.40	23.45	1,125,091	-0.55(-2.29%)
Dec 27, 2016	23.85	24.05	23.75	24.00	383,037	+0.15(+0.63%)
Dec 23, 2016		23.85	23.85	23.85	0	-0.15(-0.62%)
Dec 22, 2016	23.85	24.15	23.60	24.00	535,551	+0.25(+1.05%)
Dec 21, 2016	23.75	24.00	23.45	23.75	718,095	+0.00(+0.00%)
Dec 20, 2016	24.05	24.30	23.55	23.75	1,432,157	-0.15(-0.63%)
Dec 19, 2016	23.70	23.90	23.32	23.90	891,029	+0.35(+1.49%)
Dec 16, 2016	24.05	24.25	23.40	23.55	3,515,552	-0.30(-1.26%)
Dec 15, 2016	23.80	24.12	23.55	23.85	1,238,698	+0.35(+1.49%)
Dec 14, 2016	23.45	23.90	23.25	23.50	808,407	-0.15(-0.63%)
Dec 13, 2016	23.65	23.90	23.10	23.65	1,048,786	+0.05(+0.21%)
Dec 12, 2016	24.30	24.35	23.40	23.60	935,946	-0.70(-2.88%)
Dec 09, 2016	24.40	24.45	24.10	24.30	931,794	-0.10(-0.41%)
Dec 08, 2016	24.50	24.65	24.25	24.40	985,490	+0.20(+0.83%)
Dec 07, 2016	23.85	24.30	23.65	24.20	700,911	+0.40(+1.68%)
Dec 06, 2016	23.60	23.85	23.35	23.80	716,907	+0.35(+1.49%)
Dec 05, 2016	23.25	23.77	23.20	23.45	857,070	+0.55(+2.40%)
Dec 02, 2016	23.25	23.25	22.80	22.90	786,423	-0.40(-1.72%)