Sterling Bancorp (STL)
NYSE: STL
· Real-Time Price · USD
26.29
-0.88 (-3.24%)
At close: Apr 24, 2025, 3:47 PM
STL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2022 | 26.96 | 27.38 | 26.23 | 26.29 | 26.29 | -3.24% | 19,410,604 |
| Jan 28, 2022 | 27.03 | 27.44 | 26.71 | 27.17 | 27.17 | 0.56% | 3,912,579 |
| Jan 27, 2022 | 27.89 | 28.47 | 26.70 | 27.02 | 27.02 | -2.21% | 1,882,017 |
| Jan 26, 2022 | 28.03 | 28.33 | 27.23 | 27.63 | 27.63 | -0.43% | 1,357,279 |
| Jan 25, 2022 | 27.27 | 28.05 | 26.58 | 27.75 | 27.75 | 0.80% | 1,258,818 |
| Jan 24, 2022 | 27.29 | 27.70 | 26.46 | 27.53 | 27.53 | -0.94% | 2,035,131 |
| Jan 21, 2022 | 28.25 | 28.56 | 27.71 | 27.79 | 27.79 | -1.38% | 2,935,181 |
| Jan 20, 2022 | 28.12 | 30.00 | 28.12 | 28.18 | 28.18 | -0.67% | 2,849,879 |
| Jan 19, 2022 | 29.37 | 29.37 | 28.35 | 28.37 | 28.37 | -3.21% | 1,605,096 |
| Jan 18, 2022 | 29.61 | 29.82 | 29.11 | 29.31 | 29.31 | -1.11% | 945,708 |
| Jan 14, 2022 | 28.75 | 29.69 | 28.63 | 29.64 | 29.64 | 1.40% | 1,183,691 |
| Jan 13, 2022 | 29.24 | 29.80 | 29.15 | 29.23 | 29.23 | 0.17% | 1,172,101 |
| Jan 12, 2022 | 29.76 | 30.02 | 29.09 | 29.18 | 29.18 | -1.88% | 1,167,735 |
| Jan 11, 2022 | 29.50 | 29.85 | 29.07 | 29.74 | 29.74 | 1.02% | 1,171,725 |
| Jan 10, 2022 | 29.38 | 29.52 | 28.86 | 29.44 | 29.44 | 0.96% | 1,370,058 |
| Jan 7, 2022 | 28.57 | 29.21 | 28.27 | 29.16 | 29.16 | 2.03% | 1,150,879 |
| Jan 6, 2022 | 27.92 | 28.84 | 27.68 | 28.58 | 28.58 | 4.31% | 1,884,206 |
| Jan 5, 2022 | 27.63 | 27.95 | 27.38 | 27.40 | 27.40 | -0.47% | 1,309,567 |
| Jan 4, 2022 | 27.00 | 27.78 | 26.97 | 27.53 | 27.53 | 3.30% | 1,466,264 |
| Jan 3, 2022 | 26.08 | 26.78 | 26.03 | 26.65 | 26.65 | 3.33% | 1,270,469 |