Sterling Bancorp (STL) Historical Stock Data

26.29 ↑0.00 (0.00%)

As of January 31, 2022, 4:00pm EST.

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.

Date	Open	Close	Change	Low	High	Volume
2022-01-31	26.96	26.29	↓$0.67 (-2.49%)	26.23	27.38	19.41M
2022-01-28	27.03	27.17	↑$0.14 (0.52%)	26.71	27.44	3.91M
2022-01-27	27.89	27.02	↓$0.87 (-3.12%)	26.71	28.47	1.88M
2022-01-26	28.03	27.63	↓$0.40 (-1.43%)	27.23	28.33	1.35M
2022-01-25	27.27	27.75	↑$0.48 (1.76%)	26.58	28.05	1.26M
2022-01-24	27.29	27.53	↑$0.24 (0.88%)	26.47	27.70	1.72M
2022-01-21	28.25	27.79	↓$0.46 (-1.63%)	27.71	28.53	2.94M
2022-01-20	28.12	28.18	↑$0.06 (0.21%)	28.12	30.00	2.85M
2022-01-19	29.37	28.37	↓$1.00 (-3.40%)	28.35	29.37	1.61M
2022-01-18	29.61	29.31	↓$0.30 (-1.01%)	29.11	29.82	0.94M
2022-01-14	28.75	29.64	↑$0.89 (3.10%)	28.65	29.69	1.17M
2022-01-13	29.24	29.23	↓$0.01 (-0.03%)	29.15	29.80	1.04M
2022-01-12	29.76	29.18	↓$0.58 (-1.95%)	29.10	30.02	1.17M
2022-01-11	29.50	29.74	↑$0.24 (0.81%)	29.08	29.85	1.01M
2022-01-10	29.38	29.44	↑$0.06 (0.20%)	28.86	29.52	1.36M
2022-01-07	28.57	29.16	↑$0.59 (2.07%)	28.30	29.21	1.15M
2022-01-06	27.92	28.58	↑$0.66 (2.36%)	27.77	28.84	1.88M
2022-01-05	27.63	27.40	↓$0.23 (-0.83%)	27.38	27.95	1.31M
2022-01-04	27.00	27.53	↑$0.53 (1.96%)	26.97	27.79	1.42M
2022-01-03	26.08	26.65	↑$0.57 (2.19%)	26.03	26.78	1.27M
2021-12-31	25.75	25.79	↑$0.04 (0.16%)	25.73	26.03	586.46K
2021-12-30	26.28	25.88	↓$0.40 (-1.52%)	25.86	26.41	692.08K
2021-12-29	25.98	26.14	↑$0.16 (0.62%)	25.82	26.33	0.96M
2021-12-28	25.73	25.92	↑$0.19 (0.74%)	25.73	26.18	835.58K
2021-12-27	25.49	25.89	↑$0.40 (1.57%)	25.25	25.94	827.01K
2021-12-23	25.40	25.49	↑$0.09 (0.35%)	25.40	25.74	1.17M
2021-12-22	24.71	25.21	↑$0.50 (2.02%)	24.66	25.24	0.92M
2021-12-21	24.19	24.85	↑$0.66 (2.73%)	24.19	24.90	1.48M
2021-12-20	23.55	23.85	↑$0.30 (1.27%)	23.11	23.92	2.32M
2021-12-17	24.33	23.75	↓$0.58 (-2.38%)	23.57	24.38	4.36M