Sterling Bancorp Historical Stock Prices

STL 
$13.31
*  
0.10
0.75%
Get STL Alerts
*Delayed - data as of May 27, 2015 9:49 ET  -  Find a broker to begin trading STL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STL Real Time
 
 
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 26-MAY-2014 TO 26-MAY-2015

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.
9:49  13.41  13.44  13.29  13.31 10,911
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
04/27/2015 13.12 13.32 12.94 12.99 311,024
04/24/2015 13.27 13.33 13.07 13.11 279,522
04/23/2015 13.29 13.39 13.21 13.25 154,427
04/22/2015 13.25 13.475 13.1 13.35 293,313
04/21/2015 13.28 13.36 13.18 13.25 278,064
04/20/2015 13.05 13.32 13.03 13.22 399,090
04/17/2015 13.28 13.34 13 13.01 543,479
04/16/2015 13.46 13.545 13.33 13.36 310,377
04/15/2015 13.31 13.5 13.2 13.44 551,936
04/14/2015 13.31 13.33 13.1175 13.24 319,579
04/13/2015 13.26 13.431 13.2 13.32 455,550
04/10/2015 13.33 13.35 13.21 13.29 330,446
04/09/2015 13.48 13.51 13.18 13.33 373,080
04/08/2015 13.38 13.53 13.37 13.47 339,895
04/07/2015 13.37 13.5 13.32 13.38 237,351
04/06/2015 13.32 13.495 13.2 13.39 317,167
04/02/2015 13.46 13.58 13.39 13.44 345,015
04/01/2015 13.35 13.47 13.24 13.45 306,311
03/31/2015 13.43 13.47 13.31 13.41 433,009
03/30/2015 13.33 13.55 13.29 13.51 496,213
03/27/2015 13.36 13.37 13.16 13.31 386,884
03/26/2015 13.3 13.42 13.13 13.38 411,737
03/25/2015 13.44 13.53 13.28 13.31 550,309
03/24/2015 13.6 13.63 13.39 13.41 461,144
03/23/2015 13.61 13.79 13.57 13.58 438,057
03/20/2015 13.64 13.74 13.49 13.65 2,517,502
03/19/2015 13.56 13.64 13.29 13.5 433,087
03/18/2015 13.64 13.74 13.52 13.6 346,189
03/17/2015 13.5 13.7 13.37 13.65 582,912
03/16/2015 13.8 13.89 13.54 13.55 516,042
03/13/2015 13.78 13.83 13.47 13.7 911,386
03/12/2015 13.55 13.77 13.51 13.77 1,100,307
03/11/2015 13.8 13.87 13.66 13.73 777,980
03/10/2015 13.73 13.85 13.54 13.75 462,928
03/09/2015 13.75 13.85 13.75 13.84 400,519
03/06/2015 13.52 13.86 13.52 13.74 617,316
03/05/2015 13.64 13.7 13.44 13.63 282,180
03/04/2015 13.64 13.71 13.5401 13.61 261,341
03/03/2015 13.78 13.84 13.65 13.71 296,043
03/02/2015 13.73 13.95 13.67 13.84 658,827
02/27/2015 13.82 13.95 13.71 13.72 1,289,320
02/26/2015 13.7 13.89 13.67 13.87 477,378
02/25/2015 13.83 13.88 13.67 13.72 309,904
02/24/2015 13.66 13.85 13.59 13.81 399,721
02/23/2015 13.66 13.68 13.4501 13.67 402,158
02/20/2015 13.58 13.72 13.48 13.66 559,966
02/19/2015 13.6 13.699 13.52 13.6 321,886
02/18/2015 13.72 13.78 13.535 13.61 607,855
02/17/2015 13.87 13.8999 13.69 13.79 543,958
02/13/2015 13.99 14.05 13.75 13.87 540,408
02/12/2015 13.7 14.04 13.6401 14.03 1,085,823
02/11/2015 13.54 13.69 13.49 13.66 642,129
02/10/2015 13.68 13.72 13.45 13.58 605,864
02/09/2015 13.7 13.93 13.55 13.57 1,179,746
02/06/2015 13.48 13.79 13.48 13.78 5,315,941
02/05/2015 13.5 13.64 13.31 13.4 509,053
02/04/2015 13.45 13.69 13.4 13.48 496,099
02/03/2015 13.48 13.79 13.47 13.59 455,254
02/02/2015 13.22 13.42 13.14 13.4 448,377
01/30/2015 13.51 13.63 13.16 13.18 714,550
01/29/2015 13.25 13.67 13.14 13.66 405,802
01/28/2015 13.63 13.63 13.1 13.21 410,467
01/27/2015 13.71 13.78 13.5 13.52 215,247
01/26/2015 13.75 13.9 13.66 13.82 340,166
01/23/2015 13.85 13.85 13.57 13.79 443,733
01/22/2015 13.54 13.85 13.44 13.82 344,088
01/21/2015 13.32 13.53 13.23 13.43 531,129
01/20/2015 13.33 13.43 13.24 13.37 664,393
01/16/2015 13 13.4 13 13.38 486,804
01/15/2015 13.29 13.29 13.02 13.08 670,747
01/14/2015 13.2 13.36 13.1 13.3 236,892
01/13/2015 13.47 13.625 13.25 13.38 388,457
01/12/2015 13.48 13.5 13.26 13.34 216,158
01/09/2015 13.8 13.8 13.45 13.52 177,340
01/08/2015 13.8 13.93 13.65 13.83 333,527
01/07/2015 13.61 13.71 13.35 13.67 242,970
01/06/2015 13.8 13.845 13.38 13.52 354,199
01/05/2015 13.98 14.09 13.76 13.76 193,897
01/02/2015 14.4 14.4 13.96 14.08 219,728
12/31/2014 14.49 14.62 14.37 14.38 251,497
12/30/2014 14.4 14.51 14.32 14.49 181,971
12/29/2014 14.29 14.48 14.29 14.44 169,536
12/26/2014 14.22 14.34 14.18 14.26 137,331
12/24/2014 14.18 14.29 14.08 14.14 76,626
12/23/2014 13.95 14.3 13.9 14.18 288,609
12/22/2014 13.91 13.95 13.82 13.95 170,456
12/19/2014 14.03 14.03 13.75 13.86 788,206
12/18/2014 14 14.06 13.74 14.05 519,664
12/17/2014 13.58 13.87 13.45 13.86 424,391
12/16/2014 13.43 13.74 13.41 13.52 257,670
12/15/2014 13.47 13.64 13.4 13.45 216,266
12/12/2014 13.22 13.64 13.15 13.43 324,935
12/11/2014 13.57 13.77 13.48 13.49 310,839
12/10/2014 13.91 13.91 13.54 13.56 328,270
12/09/2014 13.5 13.94 13.48 13.87 669,049
12/08/2014 13.65 13.81 13.58 13.64 267,017
12/05/2014 13.7 13.98 13.7 13.73 351,437
12/04/2014 13.65 13.89 13.55 13.71 235,448
12/03/2014 13.5 13.78 13.5 13.69 361,309
12/02/2014 13.21 13.66 13.21 13.52 263,117
12/01/2014 13.3 13.39 13.195 13.26 355,926
11/28/2014 13.69 13.79 13.37 13.38 131,601
11/26/2014 13.74 13.74 13.6 13.68 186,659
11/25/2014 13.65 13.72 13.55 13.7 232,089
11/24/2014 13.33 13.65 13.32 13.64 292,896
11/21/2014 13.78 13.85 13.33 13.35 420,666
11/20/2014 13.46 13.62 13.335 13.6 241,495
11/19/2014 13.79 13.79 13.43 13.51 352,233
11/18/2014 13.85 13.91 13.73 13.8 331,667
11/17/2014 14 14.09 13.81 13.81 505,622
11/14/2014 13.91 14.05 13.77 13.98 446,566
11/13/2014 14 14.15 13.88 13.92 360,920
11/12/2014 13.85 14.14 13.81 14 561,759
11/11/2014 13.8 13.9 13.77 13.85 462,177
11/10/2014 13.8 13.86 13.71 13.82 548,159
11/07/2014 13.61 13.75 13.5 13.75 550,633
11/06/2014 13.41 13.62 13.26 13.6 1,055,535
11/05/2014 14.06 14.12 13.25 13.35 4,117,486
11/04/2014 13.92 14.0775 13.86 13.99 206,453
11/03/2014 14 14.11 13.95 13.99 382,558
10/31/2014 14.27 14.27 14.01 14.06 539,452
10/30/2014 13.84 14.13 13.79 13.99 299,622
10/29/2014 13.72 13.975 13.6 13.87 396,657
10/28/2014 13.47 13.885 13.12 13.72 489,431
10/27/2014 13.27 13.46 13.24 13.41 165,912
10/24/2014 13.27 13.37 13.07 13.31 256,732
10/23/2014 13.17 13.37 13.15 13.23 170,075
10/22/2014 13.32 13.34 13.03 13.05 177,750
10/21/2014 13.05 13.28 13.01 13.25 254,370
10/20/2014 12.88 13.06 12.78 13.01 213,588
10/17/2014 13.21 13.25 12.84 12.9 369,690
10/16/2014 12.8 13.12 12.78 13.08 379,508
10/15/2014 12.9 13 12.74 12.93 434,151
10/14/2014 12.96 13.14 12.91 13.06 731,942
10/13/2014 12.58 12.91 12.5225 12.88 315,350
10/10/2014 12.47 12.75 12.46 12.58 307,618
10/09/2014 12.88 12.89 12.55 12.55 198,453
10/08/2014 12.75 12.99 12.68 12.94 203,353
10/07/2014 12.79 12.83 12.644 12.73 288,246
10/06/2014 12.92 12.92 12.76 12.87 250,009
10/03/2014 13.03 13.048 12.89 12.91 225,071
10/02/2014 12.68 12.965 12.68 12.89 155,932
10/01/2014 12.78 12.84 12.6 12.7 370,816
09/30/2014 12.88 12.895 12.755 12.79 404,151
09/29/2014 12.76 12.885 12.76 12.86 152,736
09/26/2014 12.79 12.87 12.72 12.86 156,567
09/25/2014 12.93 12.96 12.69 12.79 197,295
09/24/2014 12.91 12.96 12.84 12.94 149,102
09/23/2014 12.93 13.01 12.791 12.86 268,335
09/22/2014 13.1 13.12 12.92 12.93 295,299
09/19/2014 13.2 13.34 13.1 13.14 828,344
09/18/2014 12.98 13.19 12.97 13.18 255,036
09/17/2014 12.89 12.99 12.82 12.91 199,135
09/16/2014 12.87 12.938 12.77 12.85 234,141
09/15/2014 12.95 12.96 12.74 12.86 172,961
09/12/2014 12.9 12.97 12.81 12.96 232,033
09/11/2014 12.74 12.87 12.72 12.87 158,761
09/10/2014 12.75 12.92 12.695 12.81 216,770
09/09/2014 12.87 12.89 12.65 12.76 208,068
09/08/2014 12.73 12.89 12.68 12.87 131,338
09/05/2014 12.75 12.75 12.62 12.71 89,873
09/04/2014 12.87 12.98 12.77 12.8 120,487
09/03/2014 12.97 12.99 12.76 12.83 273,981
09/02/2014 12.74 12.88 12.691 12.86 277,473
08/29/2014 12.59 12.68 12.47 12.67 115,250
08/28/2014 12.74 12.74 12.57 12.58 197,835
08/27/2014 12.7 12.75 12.67 12.74 199,067
08/26/2014 12.54 12.74 12.54 12.69 201,555
08/25/2014 12.69 12.69 12.52 12.56 137,329
08/22/2014 12.57 12.66 12.48 12.58 220,192
08/21/2014 12.31 12.57 12.19 12.55 176,463
08/20/2014 12.39 12.41 12.27 12.34 311,352
08/19/2014 12.43 12.5 12.36 12.41 204,661
08/18/2014 12.33 12.44 12.25 12.38 287,104
08/15/2014 12.44 12.44 12.055 12.18 445,752
08/14/2014 12.22 12.36 12.18 12.31 329,588
08/13/2014 12.15 12.22 12.06 12.2 313,082
08/12/2014 12.01 12.11 12.01 12.05 370,604
08/11/2014 12.05 12.21 11.88 12.09 751,327
08/08/2014 11.77 11.84 11.74 11.77 324,632
08/07/2014 12.06 12.06 11.74 11.79 336,770
08/06/2014 11.85 12.04 11.8 11.97 288,276
08/05/2014 11.77 11.97 11.77 11.96 214,025
08/04/2014 11.84 11.89 11.6 11.79 309,566
08/01/2014 11.92 12 11.73 11.83 348,533
07/31/2014 12 12.13 11.9 11.9 405,945
07/30/2014 12.05 12.18 12 12.15 397,119
07/29/2014 11.79 12.04 11.75 11.93 281,586
07/28/2014 11.83 11.91 11.62 11.71 145,126
07/25/2014 11.77 11.86 11.74 11.81 172,079
07/24/2014 11.94 12.05 11.712 11.89 174,113
07/23/2014 11.87 11.97 11.81 11.91 118,170
07/22/2014 11.96 12 11.82 11.87 158,615
07/21/2014 11.97 11.97 11.82 11.89 126,636
07/18/2014 11.76 12.08 11.76 12.02 269,222
07/17/2014 12.11 12.17 11.76 11.8 273,368
07/16/2014 12.45 12.45 12.18 12.2 201,113
07/15/2014 12.41 12.52 12.33 12.43 331,859
07/14/2014 12.38 12.44 12.29 12.38 276,299
07/11/2014 12.07 12.35 12.008 12.3 301,009
07/10/2014 12 12.24 12 12.11 216,835
07/09/2014 12.19 12.35 12.18 12.23 247,436
07/08/2014 12.14 12.19 12.03 12.14 217,552
07/07/2014 12.4 12.4 12.12 12.17 271,422
07/03/2014 12.4 12.5 12.03 12.47 239,331
07/02/2014 12.3 12.35 12.22 12.23 190,058
07/01/2014 12.08 12.39 12.07 12.35 481,253
06/30/2014 12 12 11.85 12 246,395
06/27/2014 11.87 12.02 11.87 11.96 704,293
06/26/2014 11.94 12 11.82 11.99 120,502
06/25/2014 11.87 12.01 11.81 11.97 222,178
06/24/2014 11.99 12.11 11.91 11.94 450,174
06/23/2014 12 12.04 11.92 12 208,772
06/20/2014 11.93 12.01 11.92 12.01 501,019
06/19/2014 12 12 11.83 11.92 320,423
06/18/2014 11.84 12 11.802 11.99 176,655
06/17/2014 11.6 11.89 11.6 11.87 218,470
06/16/2014 11.68 11.725 11.52 11.62 116,886
06/13/2014 11.82 12 11.72 11.74 113,865
06/12/2014 11.85 11.97 11.7 11.79 163,180
06/11/2014 11.92 11.98 11.855 11.9 222,096
06/10/2014 11.96 12.02 11.92 12 194,335
06/09/2014 11.88 12.1 11.84 12 217,707
06/06/2014 11.6 11.97 11.6 11.91 257,420
06/05/2014 11.34 11.67 11.23 11.62 285,890
06/04/2014 11.34 11.48 11.24 11.35 198,766
06/03/2014 11.31 11.46 11.28 11.41 189,973
06/02/2014 11.39 11.47 11.11 11.32 219,823
05/30/2014 11.37 11.49 11.23 11.33 152,377
05/29/2014 11.36 11.36 11.205 11.34 90,234
05/28/2014 11.49 11.56 11.27 11.29 226,511
05/27/2014 11.52 11.62 11.43 11.53 148,729
*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?