Sterling Bancorp Historical Stock Prices

STL 
$16.34
*  
0.03
0.18%
Get STL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading STL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.35 16.56 16.21 16.34 799,113
04/28/2016 16.41 16.765 16.36 16.37 922,450
04/27/2016 16.44 16.49 15.93 16.46 1,194,057
04/26/2016 16.72 16.87 16.63 16.82 802,492
04/25/2016 16.71 16.722 16.52 16.64 557,951
04/22/2016 16.64 16.855 16.615 16.79 569,463
04/21/2016 16.86 16.97 16.52 16.62 733,610
04/20/2016 16.79 16.89 16.57 16.84 651,544
04/19/2016 16.66 16.78 16.46 16.77 722,196
04/18/2016 16.3 16.635 16.29 16.61 334,651
04/15/2016 16.51 16.5899 16.32 16.42 378,853
04/14/2016 16.39 16.7575 16.39 16.5 679,941
04/13/2016 16.02 16.53 16.02 16.5 921,577
04/12/2016 15.68 15.985 15.68 15.9 737,518
04/11/2016 15.63 15.87 15.59 15.65 580,678
04/08/2016 15.57 15.66 15.46 15.54 1,063,621
04/07/2016 15.73 15.82 15.37 15.4 1,329,091
04/06/2016 15.81 15.91 15.7 15.88 787,413
04/05/2016 15.96 16.105 15.78 15.78 770,245
04/04/2016 16.17 16.26 16.03 16.15 822,412
04/01/2016 15.88 16.19 15.67 16.18 773,135
03/31/2016 15.85 16.19 15.7 15.93 994,270
03/30/2016 15.73 15.96 15.68 15.9 970,765
03/29/2016 15.54 15.7 15.29 15.7 748,320
03/28/2016 15.61 15.73 15.51 15.61 874,551
03/24/2016 15.58 15.69 15.34 15.54 592,166
03/23/2016 15.77 15.92 15.67 15.71 865,934
03/22/2016 15.66 15.88 15.58 15.85 762,213
03/21/2016 15.79 15.94 15.585 15.77 384,261
03/18/2016 15.68 15.81 15.58 15.81 1,536,567
03/17/2016 15.41 15.61 15.14 15.56 914,952
03/16/2016 15.45 15.605 15.27 15.43 855,871
03/15/2016 15.49 15.67 15.44 15.53 491,516
03/14/2016 15.69 15.81 15.52 15.62 815,764
03/11/2016 15.4 15.76 15.35 15.74 570,290
03/10/2016 15.18 15.31 14.95 15.29 661,156
03/09/2016 15.43 15.49 15.09 15.14 709,914
03/08/2016 15.35 15.45 15.18 15.35 742,878
03/07/2016 15.31 15.5 15.23 15.48 539,438
03/04/2016 15.18 15.43 15.08 15.42 736,454
03/03/2016 14.79 15.08 14.76 15.08 678,772
03/02/2016 14.76 14.86 14.63 14.83 654,430
03/01/2016 14.53 14.89 14.42 14.76 1,032,338
02/29/2016 14.65 14.72 14.38 14.41 738,227
02/26/2016 14.78 14.83 14.55 14.66 900,568
02/25/2016 14.37 14.69 14.37 14.67 425,200
02/24/2016 14.23 14.38 13.97 14.36 608,916
02/23/2016 14.61 14.67 14.395 14.41 679,476
02/22/2016 14.86 14.93 14.62 14.66 533,755
02/19/2016 14.12 14.71 14.12 14.66 892,311
02/18/2016 14.55 14.73 13.99 14.21 1,204,074
02/17/2016 14.64 14.75 14.48 14.53 1,044,608
02/16/2016 14.33 14.64 14.1 14.5 838,836
02/12/2016 13.79 14.141 13.76 14.12 831,155
02/11/2016 13.56 13.75 13.44 13.57 700,588
02/10/2016 13.99 14.24 13.87 13.87 642,458
02/09/2016 13.55 13.97 13.47 13.85 1,300,705
02/08/2016 14.29 14.32 13.61 13.75 2,810,728
02/05/2016 14.96 15.03 14.43 14.51 994,843
02/04/2016 15.4 15.61 14.6 14.96 1,220,108
02/03/2016 15.45 15.495 14.98 15.42 659,173
02/02/2016 15.44 15.54 15.26 15.36 594,631
02/01/2016 15.71 15.8 15.47 15.67 564,994
01/29/2016 15.46 15.71 15.34 15.71 1,277,836
01/28/2016 15.59 15.97 15.22 15.44 1,002,511
01/27/2016 15.12 15.6 15.01 15.37 847,866
01/26/2016 14.81 15.23 14.685 15.16 741,432
01/25/2016 14.96 15.08 14.655 14.73 857,806
01/22/2016 15.3 15.34 14.99 15.08 1,382,941
01/21/2016 15.22 15.34 14.93 15.04 1,187,727
01/20/2016 15.02 15.37 14.83 15.2 1,098,386
01/19/2016 15.55 15.57 15.065 15.28 903,931
01/15/2016 15.02 15.37 14.92 15.35 1,143,326
01/14/2016 15.36 15.66 15.17 15.49 1,177,504
01/13/2016 15.75 15.77 15.1349 15.27 1,502,446
01/12/2016 15.75 15.78 15.45 15.69 1,376,398
01/11/2016 15.54 15.66 15.43 15.61 782,159
01/08/2016 15.64 15.84 15.43 15.48 1,491,216
01/07/2016 15.39 15.69 15.39 15.4 786,003
01/06/2016 15.47 15.88 15.271 15.72 1,010,679
01/05/2016 15.86 15.95 15.67 15.78 672,419
01/04/2016 15.94 16.04 15.68 15.79 874,806
12/31/2015 16.44 16.55 16.22 16.22 501,028
12/30/2015 16.72 16.72 16.5 16.5 466,782
12/29/2015 16.55 16.75 16.46 16.74 458,471
12/28/2015 16.35 16.48 16.19 16.45 577,402
12/24/2015 16.46 16.6 16.4 16.47 248,015
12/23/2015 16.42 16.51 16.29 16.45 354,187
12/22/2015 16.3 16.41 16.06 16.33 859,842
12/21/2015 16.48 16.65 16.2 16.23 1,092,179
12/18/2015 16.76 16.83 16.28 16.28 7,375,165
12/17/2015 17.31 17.4 16.86 16.88 1,357,808
12/16/2015 16.95 17.33 16.7 17.26 1,581,893
12/15/2015 16.4 16.895 16.36 16.85 1,228,781
12/14/2015 16.17 16.45 16.05 16.28 1,093,264
12/11/2015 16.16 16.3 16.06 16.17 1,028,571
12/10/2015 16.47 16.5975 16.33 16.46 649,726
12/09/2015 16.62 16.71 16.37 16.44 741,392
12/08/2015 16.72 16.9 16.525 16.62 1,361,311
12/07/2015 17.3 17.46 16.83 16.88 1,242,222
12/04/2015 17.15 17.47 17.1 17.28 1,165,623
12/03/2015 17.27 17.58 17.1 17.15 753,129
12/02/2015 17.6 17.75 17.18 17.2 1,287,391
12/01/2015 17.62 17.71 17.34 17.61 1,025,227
11/30/2015 17.54 17.61 17.42 17.54 728,425
11/27/2015 17.43 17.56 17.36 17.56 400,950
11/25/2015 17.29 17.46 17.245 17.46 776,617
11/24/2015 16.97 17.32 16.91 17.28 693,118
11/23/2015 16.97 17.34 16.924 17.09 1,060,795
11/20/2015 16.96 17.175 16.84 16.99 657,886
11/19/2015 16.94 16.99 16.7001 16.86 910,416
11/18/2015 16.68 16.98 16.59 16.96 790,697
11/17/2015 16.5 16.72 16.35 16.67 968,641
11/16/2015 16.16 16.45 16.01 16.44 769,970
11/13/2015 16.29 16.46 16.03 16.09 1,058,214
11/12/2015 16.32 16.48 16.2075 16.41 913,371
11/11/2015 16.68 16.72 16.39 16.46 469,264
11/10/2015 16.53 16.655 16.45 16.59 1,067,251
11/09/2015 16.64 16.795 16.5 16.59 812,541
11/06/2015 16.13 16.63 16.05 16.61 1,318,451
11/05/2015 15.88 16.19 15.88 16.14 807,035
11/04/2015 15.75 15.9 15.7 15.87 783,494
11/03/2015 15.56 15.76 15.52 15.71 484,506
11/02/2015 15.45 15.73 15.4 15.67 592,900
10/30/2015 15.77 15.84 15.33 15.39 858,293
10/29/2015 15.77 16.05 15.675 15.77 863,945
10/28/2015 15.16 15.86 15.14 15.83 1,427,654
10/27/2015 15.35 15.79 15.02 15.14 1,377,257
10/26/2015 15.52 15.64 15.325 15.39 862,843
10/23/2015 15.4 15.59 15.33 15.53 851,254
10/22/2015 15.14 15.5 15.07 15.28 509,509
10/21/2015 15.33 15.41 15.05 15.06 410,081
10/20/2015 15.15 15.43 15.1 15.27 610,474
10/19/2015 14.99 15.3 14.99 15.14 464,394
10/16/2015 15.18 15.18 14.855 15.09 449,762
10/15/2015 14.74 15.11 14.7 15.1 472,422
10/14/2015 15.12 15.33 14.62 14.66 707,012
10/13/2015 15.33 15.42 15.06 15.15 607,573
10/12/2015 15.18 15.42 15.08 15.33 673,971
10/09/2015 15.33 15.33 15.12 15.16 564,414
10/08/2015 15.18 15.44 15.03 15.29 1,184,620
10/07/2015 15.01 15.2 14.955 15.2 900,662
10/06/2015 15.01 15.06 14.88 14.94 731,711
10/05/2015 14.75 15.04 14.66 15.01 688,607
10/02/2015 14.67 14.68 14.24 14.65 942,959
10/01/2015 14.91 14.97 14.63 14.88 533,375
09/30/2015 14.86 14.97 14.69 14.87 893,385
09/29/2015 14.62 14.74 14.53 14.71 564,143
09/28/2015 14.64 14.71 14.52 14.59 524,639
09/25/2015 14.66 14.79 14.58 14.72 587,797
09/24/2015 14.38 14.55 14.29 14.54 507,143
09/23/2015 14.24 14.52 14.15 14.5 718,794
09/22/2015 14.11 14.29 14.08 14.2 420,732
09/21/2015 14.12 14.335 14.06 14.29 505,826
09/18/2015 14.33 14.4 13.92 14.04 4,155,481
09/17/2015 14.68 14.845 14.45 14.53 1,140,220
09/16/2015 14.71 14.795 14.55 14.72 698,002
09/15/2015 14.56 14.72 14.54 14.71 492,921
09/14/2015 14.45 14.53 14.38 14.51 398,607
09/11/2015 14.24 14.55 14.24 14.45 789,606
09/10/2015 14.15 14.4 14.11 14.31 576,212
09/09/2015 14.41 14.45 14.16 14.18 600,940
09/08/2015 14.24 14.33 14.16 14.28 852,221
09/04/2015 13.81 14.1 13.78 14.06 621,205
09/03/2015 13.82 14.12 13.74 13.99 676,628
09/02/2015 13.77 13.81 13.54 13.8 445,673
09/01/2015 13.79 13.91 13.49 13.58 996,933
08/31/2015 13.76 14.09 13.664 14.03 939,761
08/28/2015 13.89 14.09 13.72 13.84 830,836
08/27/2015 13.86 14.15 13.55 13.88 1,194,031
08/26/2015 13.52 13.76 13.38 13.71 716,471
08/25/2015 13.84 13.84 13.2 13.21 791,394
08/24/2015 13.44 13.96 13.42 13.45 915,305
08/21/2015 13.9 14.38 13.74 14.19 831,674
08/20/2015 14.56 14.66 14.34 14.34 547,666
08/19/2015 14.81 14.9399 14.65 14.71 465,334
08/18/2015 14.94 14.965 14.67 14.9 402,815
08/17/2015 14.82 15.05 14.6 14.9 673,945
08/14/2015 14.63 14.89 14.63 14.85 428,231
08/13/2015 14.43 14.72 14.36 14.65 509,193
08/12/2015 14.64 14.68 14.29 14.44 495,831
08/11/2015 14.6 14.76 14.57 14.67 339,437
08/10/2015 14.73 14.98 14.69 14.75 499,256
08/07/2015 14.66 14.89 14.56 14.66 345,239
08/06/2015 14.87 14.89 14.63 14.75 395,953
08/05/2015 14.88 15.04 14.75 14.86 302,952
08/04/2015 14.87 15.125 14.73 14.83 644,280
08/03/2015 14.88 14.98 14.76 14.93 400,133
07/31/2015 14.84 14.98 14.73 14.89 612,837
07/30/2015 14.68 14.91 14.65 14.84 583,037
07/29/2015 14.72 14.81 14.55 14.73 652,277
07/28/2015 14.4 14.83 14.1 14.72 1,249,877
07/27/2015 14.2 14.31 14.11 14.28 536,140
07/24/2015 14.4 14.56 14.26 14.31 488,462
07/23/2015 14.76 14.85 14.39 14.47 410,453
07/22/2015 14.61 14.88 14.605 14.73 496,702
07/21/2015 14.76 15.04 14.57 14.63 686,506
07/20/2015 14.78 14.87 14.68 14.76 501,269
07/17/2015 14.99 14.99 14.74 14.8 572,689
07/16/2015 15.05 15.18 14.97 15.01 365,537
07/15/2015 15.01 15.08 14.94 15.03 462,505
07/14/2015 14.91 15 14.8 14.99 487,803
07/13/2015 14.92 14.99 14.75 14.94 650,080
07/10/2015 14.6 14.89 14.59 14.81 709,043
07/09/2015 14.49 14.56 14.351 14.47 959,648
07/08/2015 14.22 14.36 14.17 14.27 789,381
07/07/2015 14.37 14.45 14.11 14.36 1,281,058
07/06/2015 14.59 14.59 14.26 14.45 994,663
07/02/2015 15.24 15.26 14.68 14.72 1,355,165
07/01/2015 14.81 15.24 14.75 15.24 4,198,463
06/30/2015 14.73 14.84 14.59 14.7 857,561
06/29/2015 14.87 14.9 14.5949 14.63 487,681
06/26/2015 14.86 15.04 14.8 15 1,400,708
06/25/2015 14.37 14.79 14.37 14.79 757,423
06/24/2015 14.64 14.71 14.4284 14.51 660,469
06/23/2015 14.37 14.66 14.31 14.64 784,347
06/22/2015 14.37 14.43 14.29 14.38 322,802
06/19/2015 14.17 14.31 14.07 14.27 818,324
06/18/2015 14.09 14.24 13.98 14.18 389,118
06/17/2015 14.17 14.27 14.02 14.05 778,686
06/16/2015 13.91 14.15 13.89 14.15 258,899
06/15/2015 13.94 14.12 13.88 13.96 262,117
06/12/2015 14.01 14.15 13.98 14.07 312,712
06/11/2015 14.02 14.07 13.85 14.07 568,270
06/10/2015 13.95 14.06 13.94 14.02 551,024
06/09/2015 13.79 13.93 13.67 13.86 266,369
06/08/2015 13.85 13.95 13.76 13.77 273,745
06/05/2015 13.89 13.95 13.61 13.88 501,307
06/04/2015 13.72 13.78 13.49 13.63 239,657
06/03/2015 13.58 13.81 13.57 13.78 323,255
06/02/2015 13.42 13.7 13.4 13.56 233,250
06/01/2015 13.56 13.59 13.34 13.42 298,568
05/29/2015 13.52 13.54 13.29 13.51 327,601
05/28/2015 13.55 13.95 13.3 13.56 469,205
05/27/2015 13.44 13.57 13.29 13.56 319,144
05/26/2015 13.5 13.58 13.27 13.41 395,802
05/22/2015 13.43 13.59 13.38 13.51 323,706
05/21/2015 13.54 13.6 13.35 13.46 216,171
05/20/2015 13.63 13.63 13.39 13.52 378,777
05/19/2015 13.31 13.66 13.24 13.63 415,027
05/18/2015 13.23 13.47 13.2 13.44 315,951
05/15/2015 13.43 13.43 13.02 13.27 366,977
05/14/2015 13.4 13.48 13.29 13.43 337,158
05/13/2015 13.37 13.44 13.24 13.35 246,500
05/12/2015 13.33 13.38 13.1 13.38 352,460
05/11/2015 13.32 13.42 13.29 13.37 370,040
05/08/2015 13.44 13.44 13.265 13.34 429,999
05/07/2015 13.1 13.33 12.972 13.3 565,073
05/06/2015 13.11 13.21 13.05 13.19 628,508
05/05/2015 13 13.2 12.82 13.02 570,482
05/04/2015 12.97 13.08 12.925 12.99 388,013
05/01/2015 13.02 13.13 12.9 12.97 544,090
04/30/2015 12.99 13.18 12.95 12.98 658,808
04/29/2015 13.11 13.3 13.04 13.05 372,912
04/28/2015 13.01 13.19 13 13.14 272,253
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?