Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.19 12.43 11.83 11.98 2,164,152 -0.54(-4.28%)
May 28, 2020 13.36 13.36 12.47 12.52 2,983,672 -0.64(-4.88%)
May 27, 2020 12.90 13.23 12.14 13.16 2,762,520 +1.23(+10.29%)
May 26, 2020 11.53 12.10 11.29 11.93 2,723,826 +1.24(+11.57%)
May 22, 2020 11.18 11.29 10.55 10.70 2,116,828 -0.38(-3.43%)
May 21, 2020 11.26 11.51 10.98 11.08 3,269,177 -0.26(-2.32%)
May 20, 2020 10.69 11.47 10.68 11.34 4,052,070 +0.95(+9.19%)
May 19, 2020 10.82 10.93 10.38 10.38 2,159,335 -0.54(-4.91%)
May 18, 2020 10.28 11.02 10.16 10.92 3,111,473 +1.35(+14.16%)
May 15, 2020 9.517 9.897 9.430 9.566 1,486,533 -0.19(-1.90%)
May 14, 2020 9.021 9.956 8.758 9.751 2,246,047 +0.45(+4.82%)
May 13, 2020 9.897 10.03 9.123 9.303 2,530,851 -0.83(-8.17%)
May 12, 2020 11.01 11.11 10.10 10.13 2,749,392 -0.83(-7.56%)
May 11, 2020 11.25 11.30 10.72 10.96 3,422,111 -0.54(-4.66%)
May 08, 2020 10.83 11.56 10.83 11.49 1,666,382 +1.02(+9.77%)
May 07, 2020 10.35 10.95 10.34 10.47 1,594,312 +0.23(+2.28%)
May 06, 2020 10.97 10.97 10.19 10.24 1,752,881 -0.44(-4.08%)
May 05, 2020 11.78 12.04 10.63 10.67 1,811,402 -0.52(-4.67%)
May 04, 2020 11.03 11.32 10.69 11.20 1,990,205 +0.10(+0.87%)
May 01, 2020 11.44 11.63 10.75 11.10 2,233,335 -0.83(-6.97%)
Apr 30, 2020 11.93 12.20 11.64 11.93 3,936,721 -0.44(-3.52%)
Apr 29, 2020 11.36 12.50 11.23 12.37 4,086,545 +1.57(+14.52%)
Apr 28, 2020 11.83 11.93 10.71 10.80 4,474,746 -0.66(-5.74%)
Apr 27, 2020 10.69 11.57 10.61 11.46 2,383,038 +0.80(+7.54%)
Apr 24, 2020 10.28 10.76 9.996 10.65 1,899,037 +0.58(+5.76%)
Apr 23, 2020 9.967 10.40 9.900 10.07 1,189,692 +0.23(+2.36%)
Apr 22, 2020 10.04 10.22 9.735 9.842 1,843,926 +0.12(+1.19%)
Apr 21, 2020 9.851 10.15 9.542 9.725 1,882,827 -0.74(-7.03%)
Apr 20, 2020 9.832 10.65 9.609 10.46 2,029,679 +0.17(+1.69%)
Apr 17, 2020 9.677 10.50 9.551 10.29 3,085,561 +1.22(+13.45%)
Apr 16, 2020 9.551 9.633 8.796 9.067 2,360,652 -0.57(-5.92%)
Apr 15, 2020 9.629 9.977 9.474 9.638 1,545,812 -0.81(-7.78%)
Apr 14, 2020 10.69 10.97 10.13 10.45 1,472,509 +0.03(+0.28%)
Apr 13, 2020 11.68 11.76 10.17 10.42 1,503,562 -1.24(-10.62%)
Apr 09, 2020 11.25 11.78 10.97 11.66 2,240,982 +0.97(+9.05%)
Apr 08, 2020 10.37 10.74 10.18 10.69 1,547,867 +0.56(+5.54%)
Apr 07, 2020 10.34 10.84 10.05 10.13 3,098,181 +0.72(+7.61%)
Apr 06, 2020 8.854 9.512 8.671 9.416 2,591,616 +1.22(+14.88%)
Apr 03, 2020 9.358 9.600 8.143 8.196 2,759,221 -1.24(-13.13%)
Apr 02, 2020 8.845 9.551 8.787 9.435 1,782,716 +0.51(+5.75%)
Apr 01, 2020 9.251 9.416 8.613 8.922 2,446,446 -1.19(-11.77%)
Mar 31, 2020 10.43 10.60 9.812 10.11 3,041,385 -0.45(-4.30%)
Mar 30, 2020 10.62 10.95 9.803 10.57 4,073,228 -0.15(-1.44%)
Mar 27, 2020 10.60 11.24 10.35 10.72 2,923,838 -0.51(-4.57%)
Mar 26, 2020 9.425 11.31 9.174 11.23 4,387,002 +1.93(+20.69%)
Mar 25, 2020 8.951 9.745 8.361 9.309 3,862,302 +0.57(+6.53%)
Mar 24, 2020 7.722 9.029 7.703 8.738 2,413,889 +1.50(+20.72%)
Mar 23, 2020 8.284 8.284 6.779 7.238 3,483,678 -1.16(-13.82%)
Mar 20, 2020 9.261 9.706 8.235 8.400 5,623,226 -0.75(-8.25%)
Mar 19, 2020 7.471 9.338 7.079 9.154 3,701,642 +1.42(+18.40%)
Mar 18, 2020 9.193 9.595 6.803 7.732 3,907,243 -2.08(-21.20%)
Mar 17, 2020 10.63 10.81 9.348 9.812 3,278,618 -0.58(-5.59%)
Mar 16, 2020 10.65 10.85 10.22 10.39 2,967,654 -1.78(-14.63%)
Mar 13, 2020 12.10 12.29 11.36 12.17 3,460,161 +1.05(+9.39%)
Mar 12, 2020 10.64 12.59 10.51 11.13 4,035,358 -1.38(-11.06%)
Mar 11, 2020 13.24 13.33 12.31 12.51 4,378,262 -1.17(-8.56%)
Mar 10, 2020 13.59 13.72 12.90 13.68 3,363,686 +0.72(+5.52%)
Mar 09, 2020 13.92 14.12 12.96 12.97 2,549,335 -2.50(-16.15%)
Mar 06, 2020 15.30 16.05 15.12 15.46 2,765,628 -0.58(-3.62%)
Mar 05, 2020 16.16 16.30 15.80 16.04 2,398,561 -0.78(-4.66%)
Mar 04, 2020 16.78 16.85 16.12 16.83 2,434,964 +0.28(+1.70%)
Mar 03, 2020 17.07 17.37 16.37 16.55 3,506,939 -0.58(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.