U.S. markets close in 1 hour 28 minutes

Sterling Bancorp (STL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.82-0.20 (-0.74%)
A partir del 02:32PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202227.0327.4326.7126.8226.821,723,159
27 de ene. de 202227.8928.4726.7127.0227.021,882,000
26 de ene. de 202228.0328.3327.2327.6327.631,357,300
25 de ene. de 202227.2728.0526.5827.7527.751,258,800
24 de ene. de 202227.2927.7026.4727.5327.532,035,100
21 de ene. de 202228.2528.5627.7127.7927.792,935,200
21 de ene. de 20220.07 Dividendo
20 de ene. de 202228.1230.0028.1228.1828.112,849,900
19 de ene. de 202229.3729.3728.3528.3728.301,605,000
18 de ene. de 202229.6129.8229.1129.3129.24945,700
14 de ene. de 202228.7529.6928.6329.6429.571,183,700
13 de ene. de 202229.2429.8029.1529.2329.161,172,100
12 de ene. de 202229.7630.0229.0929.1829.111,167,700
11 de ene. de 202229.5029.8529.0729.7429.671,171,700
10 de ene. de 202229.3829.5228.8629.4429.371,370,100
07 de ene. de 202228.5729.2128.2729.1629.091,150,900
06 de ene. de 202227.9228.8527.6828.5828.511,884,200
05 de ene. de 202227.6327.9527.3827.4027.331,309,600
04 de ene. de 202227.0027.7926.9727.5327.461,466,300
03 de ene. de 202226.0826.7826.0326.6526.581,270,500
31 de dic. de 202125.7526.0325.7325.7925.73600,700
30 de dic. de 202126.2826.4125.8625.8825.82694,500
29 de dic. de 202125.9826.3325.8226.1426.08957,400
28 de dic. de 202125.7326.1825.7325.9225.86893,600
27 de dic. de 202125.4925.9425.2525.8925.83832,300
23 de dic. de 202125.4025.7425.4025.4925.431,165,600
22 de dic. de 202124.7125.2424.6625.2125.15927,300
21 de dic. de 202124.1924.9024.1924.8524.791,484,100
20 de dic. de 202123.5523.9223.1123.8523.792,628,200
17 de dic. de 202124.3324.3323.5623.7523.694,445,000
16 de dic. de 202124.7325.1724.3524.5224.461,791,400
15 de dic. de 202124.3824.6323.7824.4524.391,871,800
14 de dic. de 202124.1624.7824.0824.2224.162,135,600
13 de dic. de 202124.8424.9124.0824.1024.041,016,400
10 de dic. de 202125.1625.2524.4425.0725.011,569,700
09 de dic. de 202124.7625.2924.6324.9824.92896,800
08 de dic. de 202125.1625.4524.8224.9624.901,087,800
07 de dic. de 202125.5525.7525.0625.2225.16938,400
06 de dic. de 202125.0525.7824.9925.2625.201,861,200
03 de dic. de 202125.3525.3524.2924.4924.431,086,900
02 de dic. de 202124.5525.3524.2325.2325.171,100,100
01 de dic. de 202125.4525.8124.2224.2424.181,210,700
30 de nov. de 202124.9825.2124.5824.8124.751,307,000
29 de nov. de 202126.1426.2225.2525.4125.351,262,100
26 de nov. de 202125.9925.9925.1525.6825.621,595,600
24 de nov. de 202127.3027.5727.1827.2027.13834,900
23 de nov. de 202126.9027.5126.7327.4627.39807,600
22 de nov. de 202126.8127.0826.5026.6626.59726,900
19 de nov. de 202126.3726.4525.8926.2526.18810,900
18 de nov. de 202126.9027.1026.6226.8026.73660,700
17 de nov. de 202127.0127.1126.6326.9326.86978,200
16 de nov. de 202126.9627.4826.7727.2027.131,015,400
15 de nov. de 202127.0627.1426.8127.0226.95500,900
12 de nov. de 202126.9527.0626.5126.8626.79613,300
11 de nov. de 202126.9027.1726.7726.9526.88543,500
10 de nov. de 202126.9427.2226.6826.8526.781,011,800
09 de nov. de 202126.5927.0726.3726.9026.831,383,800
08 de nov. de 202127.0827.2926.6126.8926.821,260,100
05 de nov. de 202126.7127.0726.6026.9026.83837,800
04 de nov. de 202126.9826.9826.2226.4026.331,316,900
03 de nov. de 202126.0827.1926.0827.0326.961,608,800
02 de nov. de 202126.5226.6926.1526.2226.151,539,500
01 de nov. de 202125.7526.6225.7226.6126.541,069,100
29 de oct. de 202125.7625.9225.4325.4525.392,051,900
29 de oct. de 20210.07 Dividendo
28 de oct. de 202125.5425.8425.3425.8325.701,077,200
27 de oct. de 202126.2726.3025.2725.3425.211,502,000
26 de oct. de 202126.9926.9926.4226.4926.351,279,600
25 de oct. de 202126.8526.9926.6926.9326.791,019,800
22 de oct. de 202126.3426.7026.1726.6726.53920,900
21 de oct. de 202126.5126.9026.1626.3226.181,301,400
20 de oct. de 202125.9926.9225.9926.9026.76922,400
19 de oct. de 202126.3626.3625.9526.1225.981,150,400
18 de oct. de 202126.0126.4925.8926.1626.021,193,400
15 de oct. de 202126.5026.7126.0726.0825.941,347,400
14 de oct. de 202126.2526.2525.6926.1926.051,029,000
13 de oct. de 202125.8425.9025.1825.8125.681,553,100
12 de oct. de 202125.6125.9025.4125.8525.721,234,600
11 de oct. de 202126.1026.1725.6125.6225.491,642,900
08 de oct. de 202125.7826.0625.6125.8825.75722,000
07 de oct. de 202125.7925.9925.6725.8725.74800,000
06 de oct. de 202125.4825.5824.7725.5425.411,310,100
05 de oct. de 202126.0526.1425.6625.7325.601,283,900
04 de oct. de 202125.7126.0525.4625.7425.611,539,000
01 de oct. de 202124.9425.8024.9425.6725.541,392,800
30 de sep. de 202125.2225.2724.8524.9624.831,152,300
29 de sep. de 202124.8525.1124.7125.0124.881,018,900
28 de sep. de 202125.0425.2124.7324.7924.661,188,600
27 de sep. de 202123.9225.1123.9224.9124.781,354,800
24 de sep. de 202123.1623.7523.1023.6023.481,658,700
23 de sep. de 202122.4523.3322.3123.2823.161,013,700
22 de sep. de 202121.9322.3721.8522.1122.00893,700
21 de sep. de 202121.6521.7521.3221.5821.47922,200
20 de sep. de 202121.6021.6620.9521.4321.321,835,600
17 de sep. de 202122.4322.8022.2122.3122.193,916,000
16 de sep. de 202122.7822.8222.3522.4422.32888,200
15 de sep. de 202121.9122.5821.9122.5622.44859,500
14 de sep. de 202122.6322.6321.7921.9621.851,169,600
13 de sep. de 202122.5522.7322.3322.5322.411,573,800
10 de sep. de 202122.6822.7222.2422.2522.13722,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...