STL Quote, Trading Chart, Sterling Bancorp

home / stock / stl / stl quote

Stock Information
Company Name: Sterling Bancorp
Stock Symbol: STL
Market: NYSE
Website: sterlingbancorp.com
Menu
STL STL Quote STL Short STL News STL Articles STL Message Board
Get STL Alerts

News, Short Squeeze, Breakout and More Instantly...
STL Quote
Last:$26.29
Change Percent:-3.24%
Open:$26.96
Previous Close:$26.29
High:$27.38
Low:$26.23
Volume:19,409,161
Last Trade Date Time:01/31/2022 04:57:40 pm
Quotes are delayed by 15 to 20 minutes.
STL Chart
Last Twenty Trading Days
Date:2022-01-31
Open:$26.96
Close:$26.29
High:$27.38
Low:$26.23
Volume:19,409,161
Date:2022-01-28
Open:$27.03
Close:$27.17
High:$27.44
Low:$26.71
Volume:3,912,579
Date:2022-01-27
Open:$27.89
Close:$27.02
High:$28.47
Low:$26.705
Volume:1,882,017
Date:2022-01-26
Open:$28.03
Close:$27.63
High:$28.33
Low:$27.23
Volume:1,356,250
Date:2022-01-25
Open:$27.27
Close:$27.75
High:$28.05
Low:$26.58
Volume:1,258,818
Date:2022-01-24
Open:$27.29
Close:$27.53
High:$27.7
Low:$26.465
Volume:2,035,131
Date:2022-01-21
Open:$28.25
Close:$27.79
High:$28.56
Low:$27.71
Volume:2,935,181
Date:2022-01-20
Open:$28.12
Close:$28.18
High:$30
Low:$28.12
Volume:1,605,156
Date:2022-01-19
Open:$29.37
Close:$28.37
High:$29.37
Low:$28.35
Volume:1,604,996
Date:2022-01-18
Open:$29.61
Close:$29.31
High:$29.82
Low:$29.11
Volume:945,707
Date:2022-01-17
Open:$28.75
Close:$29.64
High:$29.69
Low:$28.63
Volume:1,183,691
Date:2022-01-14
Open:$28.75
Close:$29.64
High:$29.69
Low:$28.63
Volume:1,170,752
Date:2022-01-13
Open:$29.24
Close:$29.23
High:$29.8
Low:$29.15
Volume:1,037,166
Date:2022-01-12
Open:$29.76
Close:$29.18
High:$30.02
Low:$29.09
Volume:1,167,735
Date:2022-01-11
Open:$29.5
Close:$29.74
High:$29.85
Low:$29.07
Volume:1,171,701
Date:2022-01-10
Open:$29.38
Close:$29.44
High:$29.52
Low:$28.86
Volume:1,370,058
Date:2022-01-07
Open:$28.57
Close:$29.16
High:$29.21
Low:$28.27
Volume:1,150,879
Date:2022-01-06
Open:$27.92
Close:$28.58
High:$28.845
Low:$27.68
Volume:1,884,206
Date:2022-01-05
Open:$27.63
Close:$27.4
High:$27.95
Low:$27.38
Volume:1,309,567
Date:2022-01-04
Open:$27
Close:$27.53
High:$27.785
Low:$26.97
Volume:1,428,888