Sterling Bancorp (NY: STL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.00	24.32	23.75	23.75	2,528,634	-0.25(-1.04%)
Apr 27, 2018	23.70	24.10	23.60	24.00	1,947,720	+0.25(+1.05%)
Apr 26, 2018	23.15	23.85	23.05	23.75	2,690,990	+0.55(+2.37%)
Apr 25, 2018	22.65	23.65	22.15	23.20	4,141,405	+0.55(+2.43%)
Apr 24, 2018	22.60	23.05	22.30	22.65	2,590,246	+0.25(+1.12%)
Apr 23, 2018	22.25	22.65	22.12	22.40	1,518,433	+0.25(+1.13%)
Apr 20, 2018	22.10	22.35	22.05	22.15	1,219,446	+0.00(+0.00%)
Apr 19, 2018	21.75	22.32	21.75	22.15	1,295,232	+0.30(+1.37%)
Apr 18, 2018	22.05	22.20	21.85	21.85	1,667,061	-0.15(-0.68%)
Apr 17, 2018	22.50	22.50	21.75	22.00	1,609,833	-0.30(-1.35%)
Apr 16, 2018	22.35	22.40	21.95	22.30	1,381,632	+0.10(+0.45%)
Apr 13, 2018	23.00	23.00	22.10	22.20	2,552,266	-0.60(-2.63%)
Apr 12, 2018	22.80	23.05	22.65	22.80	1,988,533	+0.15(+0.66%)
Apr 11, 2018	21.90	22.75	21.85	22.65	2,874,463	+0.55(+2.49%)
Apr 10, 2018	22.10	22.23	21.75	22.10	1,585,310	+0.35(+1.61%)
Apr 09, 2018	21.90	22.35	21.73	21.75	1,654,950	+0.05(+0.23%)
Apr 06, 2018	22.15	22.35	21.48	21.70	2,559,154	-0.70(-3.12%)
Apr 05, 2018	22.50	22.50	22.15	22.40	2,023,971	+0.15(+0.67%)
Apr 04, 2018	21.85	22.35	21.77	22.25	1,789,763	+0.10(+0.45%)
Apr 03, 2018	22.00	22.40	21.88	22.15	1,951,734	+0.25(+1.14%)
Apr 02, 2018	22.50	22.75	21.73	21.90	2,378,828	-0.65(-2.88%)
Mar 29, 2018		22.55	22.55	22.55	0	+0.20(+0.89%)
Mar 28, 2018	22.25	22.52	21.95	22.35	2,539,067	+0.10(+0.45%)
Mar 27, 2018	22.95	23.10	22.12	22.25	2,617,204	-0.75(-3.26%)
Mar 26, 2018	22.65	23.05	22.35	23.00	2,589,750	+0.70(+3.14%)
Mar 23, 2018	23.40	23.55	22.30	22.30	2,487,840	-1.10(-4.70%)
Mar 22, 2018	24.20	24.32	23.40	23.40	2,419,763	-1.10(-4.49%)
Mar 21, 2018	24.40	24.77	24.10	24.50	1,513,241	+0.20(+0.82%)
Mar 20, 2018	24.60	24.85	24.25	24.30	1,469,254	-0.30(-1.22%)
Mar 19, 2018	25.00	25.05	24.27	24.60	1,789,012	-0.45(-1.80%)
Mar 16, 2018	25.00	25.38	24.80	25.05	5,189,498	+0.15(+0.60%)
Mar 15, 2018	24.90	24.98	24.65	24.90	1,437,169	+0.20(+0.81%)
Mar 14, 2018	25.40	25.45	24.70	24.70	1,209,501	-0.60(-2.37%)
Mar 13, 2018	25.75	25.77	25.20	25.30	1,970,765	-0.35(-1.36%)
Mar 12, 2018	25.35	25.75	25.30	25.65	1,781,465	+0.25(+0.98%)
Mar 09, 2018	25.20	25.50	25.02	25.40	1,104,942	+0.45(+1.80%)
Mar 08, 2018	25.50	25.55	24.65	24.95	1,299,273	-0.35(-1.38%)
Mar 07, 2018		25.60		25.30	3,100,249	+0.35(+1.40%)
Mar 06, 2018	24.50	25.40	24.40	24.95	3,629,189	+0.70(+2.89%)
Mar 05, 2018	23.60	24.45	23.35	24.25	1,591,701	+0.45(+1.89%)
Mar 02, 2018	23.20	23.90	22.80	23.80	1,503,906	+0.55(+2.37%)
Mar 01, 2018	23.20	23.55	23.05	23.25	1,601,829	+0.00(+0.00%)
Feb 28, 2018	23.70	23.95	23.20	23.25	1,603,065	-0.30(-1.27%)
Feb 27, 2018	24.20	24.40	23.55	23.55	1,270,582	-0.65(-2.69%)
Feb 26, 2018	24.10	24.20	23.75	24.20	703,508	+0.10(+0.41%)
Feb 23, 2018	23.90	24.18	23.70	24.10	1,141,362	+0.20(+0.84%)
Feb 22, 2018			23.80	23.90	1,732,667	-0.45(-1.85%)
Feb 21, 2018	24.05	24.70	24.05	24.35	1,321,921	+0.25(+1.04%)
Feb 20, 2018	24.20	24.48	23.98	24.10	1,355,206	-0.15(-0.62%)
Feb 16, 2018		24.25	24.25	24.25	0	+0.35(+1.46%)
Feb 15, 2018	23.90	24.07	23.90	23.90	1,162,565	+0.20(+0.84%)
Feb 14, 2018	23.10	23.80	23.05	23.70	1,814,781	+0.50(+2.16%)
Feb 13, 2018	23.05	23.32	22.88	23.20	1,483,676	+0.05(+0.22%)
Feb 12, 2018	23.20	23.60	22.95	23.15	2,368,882	+0.05(+0.22%)
Feb 09, 2018	22.85	23.27	22.20	23.10	3,407,930	+0.45(+1.99%)
Feb 08, 2018	23.85	23.85	22.65	22.65	2,567,356	-1.15(-4.83%)
Feb 07, 2018	23.60	23.95	23.45	23.80	2,286,108	+0.20(+0.85%)
Feb 06, 2018	23.00	23.75	22.65	23.60	4,161,153	-0.40(-1.67%)
Feb 05, 2018	24.60	24.98	23.60	24.00	2,904,372	-1.00(-4.00%)
Feb 02, 2018	25.35	25.55	24.88	25.00	2,116,203	-0.30(-1.19%)