Home > Quotes > STL > Historical Prices

Sterling Bancorp Historical Stock Prices

STL 
$11.75
*  
0.06
  negative  
0.51%
Get STL Alerts
*Delayed - data as of May 21, 2013 11:35 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STL Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:35  11.68  11.75  11.66  11.75 15,922
05/20/2013 11.68 11.75 11.62 11.69 66,111
05/17/2013 11.64 11.75 11.6 11.75 86,948
05/16/2013 11.58 11.75 11.55 11.61 78,698
05/15/2013 11.65 11.68 11.52 11.58 115,611
05/14/2013 11.63 11.73 11.56 11.64 102,393
05/13/2013 11.7 11.74 11.58 11.62 27,696
05/10/2013 11.69 11.82 11.65 11.72 34,218
05/09/2013 11.64 11.7599 11.6 11.68 77,510
05/08/2013 11.6 11.69 11.6 11.67 86,842
05/07/2013 11.5 11.72 11.5 11.65 142,202
05/06/2013 11.35 11.53 11.33 11.5 81,421
05/03/2013 11.25 11.405 11.171 11.3 112,585
05/02/2013 11.05 11.19 10.99 11.14 155,713
05/01/2013 11.22 11.25 10.95 10.96 161,580
04/30/2013 11.15 11.32 11.1 11.28 196,996
04/29/2013 11.17 11.195 11.1036 11.15 121,363
04/26/2013 11.22 11.24 11.13 11.14 172,904
04/25/2013 11.24 11.3 11.2 11.25 59,574
04/24/2013 11.26 11.35 11.205 11.24 54,374
04/23/2013 11.44 11.455 11.21 11.29 116,991
04/22/2013 11.31 11.43 11.11 11.31 353,761
04/19/2013 11.1 11.37 11.04 11.36 249,153
04/18/2013 11.16 11.16 10.99 11.1 170,396
04/17/2013 11.08 11.25 10.94 11.11 286,058
04/16/2013 11.31 11.365 11.14 11.14 253,394
04/15/2013 11.33 11.41 11.14 11.21 382,467
04/12/2013 11.46 11.51 11.42 11.42 505,714
04/11/2013 11.54 12.13 11.35 11.53 481,902
04/10/2013 11.15 11.3 11.1 11.2 412,663
04/09/2013 11.15 11.2 11.04 11.15 318,926
04/08/2013 11.15 11.18 11.11 11.16 485,307
04/05/2013 11.19 11.3 11.1 11.12 512,485
04/04/2013 11.19 11.6 11.04 11.32 2,198,297
04/03/2013 9.95 10.1 9.82 10 166,937
04/02/2013 10.21 10.23 9.88 9.95 61,790
04/01/2013 10.17 10.25 10 10.13 95,803
03/28/2013 10.3 10.3 10.14 10.16 86,408
03/27/2013 10.19 10.26 10.11 10.25 49,516
03/26/2013 10.3 10.31 10.2075 10.29 37,857
03/25/2013 10.24 10.31 10.199 10.26 43,666
03/22/2013 10.21 10.25 10.14 10.18 18,546
03/21/2013 10.21 10.29 10.1201 10.19 66,816
03/20/2013 10.34 10.36 10.21 10.29 38,058
03/19/2013 10.31 10.37 10.24 10.29 39,896
03/18/2013 10.29 10.43 10.23 10.29 66,749
03/15/2013 10.3 10.42 10.29 10.39 217,145
03/14/2013 10.29 10.37 10.27 10.32 72,193
03/13/2013 10.33 10.3607 10.23 10.27 50,141
03/12/2013 10.34 10.46 10.34 10.4 30,076
03/11/2013 10.54 10.66 10.38 10.42 96,052
03/08/2013 10.64 10.64 10.5101 10.58 57,152
03/07/2013 10.39 10.54 10.3316 10.53 27,634
03/06/2013 10.33 10.4 10.26 10.4 17,992
03/05/2013 10.34 10.41 10.17 10.29 84,781
03/04/2013 10.17 10.35 10.1 10.3 91,788
03/01/2013 10.06 10.3 10.06 10.23 61,945
02/28/2013 10.23 10.2799 10.15 10.17 57,489
02/27/2013 10.03 10.3 9.95 10.23 103,298
02/26/2013 10.11 10.12 9.97 10.01 77,414
02/25/2013 10.3 10.33 10.03 10.08 133,265
02/22/2013 10.24 10.26 10.1 10.22 127,001
02/21/2013 10.09 10.27 10.06 10.16 56,455
02/20/2013 10.28 10.32 9.9 10.09 118,637
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.