S&P 500   4,662.85
DOW   35,911.81
QQQ   380.01
S&P 500   4,662.85
DOW   35,911.81
QQQ   380.01
S&P 500   4,662.85
DOW   35,911.81
QQQ   380.01
S&P 500   4,662.85
DOW   35,911.81
QQQ   380.01
NYSE:STL

Sterling Bancorp Stock Chart and Price History

$29.64
+0.41 (+1.40%)
(As of 01/14/2022 12:00 AM ET)
Add
Compare
Today's Range
$28.63
$29.69
50-Day Range
$23.75
$29.74
52-Week Range
$18.35
$30.02
Volume
1.18 million shs
Average Volume
1.31 million shs
Market Capitalization
$5.71 billion
P/E Ratio
15.85
Dividend Yield
0.94%
Beta
1.53

Sterling Bancorp (NYSE:STL) Price Performance

5 Day
Performance
+1.58%

1 Month
Performance
+24.80%

3 Month
Performance
+13.65%

Year-To-Date
Performance
+14.93%

1 Year
Performance
+43.40%


Sterling Bancorp (NYSE STL) Stock Chart for Monday, January, 17, 2022

Charts Provided by TradingView.

Sterling Bancorp (NYSE:STL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/14/2022$29.23$29.64
+1.40%
$29.69$28.631.18 million shs$5.71 billion
01/13/2022$29.18$29.23
+0.17%
$29.80$29.151.17 million shs$5.63 billion
01/12/2022$29.74$29.18
-1.88%
$30.02$29.091.17 million shs$5.62 billion
01/11/2022$29.44$29.74
+1.02%
$29.85$29.071.17 million shs$5.73 billion
01/10/2022$29.16$29.44
+0.96%
$29.52$28.861.37 million shs$5.67 billion
01/07/2022$28.58$29.16
+2.03%
$29.21$28.271.15 million shs$5.62 billion
01/06/2022$27.40$28.58
+4.31%
$28.85$27.681.88 million shs$5.51 billion
01/05/2022$27.53$27.40
-0.47%
$27.95$27.381.31 million shs$5.28 billion
01/04/2022$26.65$27.53
+3.30%
$27.79$26.971.47 million shs$5.31 billion
01/03/2022$25.79$26.65
+3.33%
$26.78$26.031.27 million shs$5.14 billion
12/31/2021$25.88$25.79
-0.35%
$26.03$25.73600,702 shs$4.97 billion
12/30/2021$26.14$25.88
-0.99%
$26.41$25.86694,528 shs$4.99 billion
12/29/2021$25.92$26.14
+0.85%
$26.33$25.82957,374 shs$5.04 billion
12/28/2021$25.89$25.92
+0.12%
$26.18$25.73893,630 shs$4.99 billion
12/27/2021$25.49$25.89
+1.57%
$25.94$25.25832,327 shs$4.99 billion
12/24/2021$25.49$25.49$25.74$25.401.17 million shs$4.91 billion
12/23/2021$25.21$25.49
+1.11%
$25.74$25.401.17 million shs$4.91 billion
12/22/2021$24.85$25.21
+1.45%
$25.24$24.66927,331 shs$4.86 billion
12/21/2021$23.85$24.85
+4.19%
$24.90$24.191.48 million shs$4.79 billion
12/20/2021$23.75$23.85
+0.42%
$23.92$23.112.63 million shs$4.60 billion
12/17/2021$24.52$23.75
-3.14%
$24.33$23.564.45 million shs$4.58 billion
12/16/2021$24.45$24.52
+0.29%
$25.17$24.351.79 million shs$4.73 billion
12/15/2021$24.22$24.45
+0.95%
$24.63$23.781.87 million shs$4.71 billion
12/14/2021$24.10$24.22
+0.50%
$24.78$24.082.14 million shs$4.67 billion
12/13/2021$25.07$24.10
-3.87%
$24.91$24.081.02 million shs$4.64 billion
12/10/2021$24.98$25.07
+0.36%
$25.25$24.441.57 million shs$4.83 billion
12/09/2021$24.96$24.98
+0.08%
$25.29$24.63896,846 shs$4.81 billion
12/08/2021$25.22$24.96
-1.03%
$25.45$24.821.09 million shs$4.81 billion
12/07/2021$25.26$25.22
-0.16%
$25.75$25.06938,373 shs$4.86 billion
12/06/2021$24.49$25.26
+3.14%
$25.78$24.991.86 million shs$4.87 billion
12/03/2021$25.23$24.49
-2.93%
$25.35$24.291.09 million shs$4.72 billion
12/02/2021$24.24$25.23
+4.08%
$25.35$24.231.10 million shs$4.86 billion
12/01/2021$24.81$24.24
-2.30%
$25.81$24.221.21 million shs$4.67 billion
11/30/2021$25.41$24.81
-2.36%
$25.21$24.581.31 million shs$4.78 billion
11/29/2021$25.68$25.41
-1.05%
$26.22$25.251.26 million shs$4.90 billion
11/26/2021$27.20$25.68
-5.59%
$25.99$25.151.60 million shs$4.95 billion
11/25/2021$27.20$27.20$27.57$27.18834,877 shs$5.24 billion
11/24/2021$27.46$27.20
-0.95%
$27.57$27.18834,830 shs$5.24 billion
11/23/2021$26.66$27.46
+3.00%
$27.51$26.73807,587 shs$5.29 billion
11/22/2021$26.25$26.66
+1.56%
$27.08$26.50726,880 shs$5.14 billion
11/19/2021$26.80$26.25
-2.05%
$26.45$25.89810,887 shs$5.06 billion
11/18/2021$26.93$26.80
-0.48%
$27.10$26.62660,686 shs$5.16 billion
11/17/2021$27.20$26.93
-0.99%
$27.11$26.63978,220 shs$5.19 billion
11/16/2021$27.02$27.20
+0.67%
$27.48$26.77911,544 shs$5.24 billion
11/15/2021$26.86$27.02
+0.60%
$27.14$26.81500,884 shs$5.21 billion
11/12/2021$26.95$26.86
-0.33%
$27.06$26.51613,338 shs$5.18 billion
11/11/2021$26.85$26.95
+0.37%
$27.17$26.77543,469 shs$5.19 billion
11/10/2021$26.90$26.85
-0.19%
$27.22$26.681.01 million shs$5.17 billion
11/09/2021$26.89$26.90
+0.04%
$27.07$26.371.38 million shs$5.18 billion
11/08/2021$26.90$26.89
-0.04%
$27.29$26.611.26 million shs$5.18 billion
11/05/2021$26.40$26.90
+1.89%
$27.07$26.60837,782 shs$5.18 billion
11/04/2021$27.03$26.40
-2.33%
$26.98$26.221.32 million shs$5.09 billion
11/03/2021$26.22$27.03
+3.09%
$27.19$26.081.61 million shs$5.21 billion
11/02/2021$26.61$26.22
-1.47%
$26.69$26.151.54 million shs$5.05 billion
11/01/2021$25.45$26.61
+4.56%
$26.62$25.721.07 million shs$5.13 billion
10/29/2021$25.76$25.45
-1.20%
$25.92$25.432.05 million shs$4.90 billion
10/28/2021$25.27$25.76
+1.93%
$25.84$25.341.08 million shs$4.96 billion
10/27/2021$26.42$25.27
-4.34%
$26.30$25.271.50 million shs$4.87 billion
10/26/2021$26.86$26.42
-1.63%
$26.99$26.421.28 million shs$5.09 billion
10/25/2021$26.67$26.86
+0.70%
$26.99$26.691.02 million shs$5.18 billion
10/22/2021$26.25$26.60
+1.33%
$26.70$26.17920,869 shs$5.13 billion
10/21/2021$26.83$26.25
-2.16%
$26.90$26.161.30 million shs$5.06 billion
10/20/2021$26.05$26.83
+2.99%
$26.92$25.99922,368 shs$5.17 billion
10/19/2021$26.16$26.05
-0.43%
$26.36$25.951.15 million shs$5.02 billion
10/18/2021$26.08$26.16
+0.31%
$26.49$25.891.19 million shs$5.04 billion
This page was last updated on 1/17/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.