Sterling Bancorp Stock Price History (NYSE:STL)

Add to My Stocks
$23.45 $0.55 (2.4%) STL stock closing price Dec 05, 2016 (Closing)

View and download Sterling Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sterling Bancorp price to earnings ratio data. The Sterling Bancorp stock price history chart shows that the stock price was at a high of 23.5 on 24 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0523.2523.7723.2023.4585707023.225.92
2016-12-0223.2523.2522.8022.9078642322.675.78
2016-12-0122.9523.3522.8523.30104803823.075.88
2016-11-3022.9023.3022.6522.7595881822.535.75
2016-11-2922.6022.8822.3522.65145615722.435.72
2016-11-2823.1523.3022.4022.50125138522.285.68
2016-11-2523.5023.5023.1023.3042297523.075.88
2016-11-240.000.000.0023.500N/AN/A
2016-11-2323.0523.5523.0523.50166370123.275.93
2016-11-2222.8023.1522.6023.05102940022.825.82
2016-11-2122.5522.7022.2522.60107735422.385.71
2016-11-1821.6522.5521.6322.55158941822.335.70
2016-11-1721.1521.7521.0521.60408813321.395.46
2016-11-1621.9522.1021.6521.85138020221.635.52
2016-11-1522.1522.5521.9522.40127310722.185.66
2016-11-1421.8522.8821.8022.50175000022.285.68
2016-11-1120.0021.6519.8621.55242255221.345.44
2016-11-1019.7020.5519.5020.00264216619.805.05
2016-11-0918.6019.5018.6019.35116592319.164.89
2016-11-0818.4518.7318.3018.5584942918.374.68
2016-11-0718.0018.6018.0018.45155127718.274.66
2016-11-0417.7018.0017.6517.85118698117.674.51
2016-11-0317.6017.7517.5017.7566579117.574.48
2016-11-0217.9017.9017.4017.5546780617.384.43
2016-11-0118.0518.1017.7017.9575023417.774.53
2016-10-3117.7518.0817.6518.0092551717.824.55
2016-10-2817.8517.8517.6017.7040813117.534.47
2016-10-2717.7018.0017.5017.80112343017.624.50
2016-10-2617.3517.8017.2517.50137795317.334.42
2016-10-2517.4517.5517.3017.4091466019.124.52
2016-10-2417.0017.5016.9517.50107205319.234.55
2016-10-2116.8516.9016.7516.85187776218.524.38
2016-10-2017.5517.5516.9017.05133557918.744.43
2016-10-1917.3017.6017.3017.5062593819.234.55
2016-10-1817.3517.4517.2017.3029960219.014.50
2016-10-1717.3017.3017.1017.1542914718.854.46
2016-10-1417.4017.6017.1517.3043976719.014.50
2016-10-1317.3517.4517.0517.1564698118.854.46
2016-10-1217.6017.7517.5517.6525792119.404.59
2016-10-1117.7017.8517.3517.6044846719.344.57
2016-10-1017.8017.9317.6517.7543929119.514.61
2016-10-0717.5217.5817.2517.5668494219.304.56
2016-10-0617.6317.7317.5217.5645254519.304.56
2016-10-0517.4917.8017.4717.6473791619.394.58
2016-10-0417.3417.5117.2917.4054176819.124.52
2016-10-0317.4317.5417.2917.3357866119.044.50
2016-09-3017.3617.5417.2217.5092236219.234.55
2016-09-2917.4017.5117.1717.2667025418.974.49
2016-09-2817.3417.4617.1917.4557891319.184.53
2016-09-2716.9817.2316.9317.2350720618.934.48
2016-09-2617.2517.3717.0317.0473209818.734.43
2016-09-2317.3817.5217.3517.3754644619.094.51
2016-09-2217.2017.4617.1317.4655314719.194.54
2016-09-2117.2517.2516.9317.14103922018.844.45
2016-09-2017.3017.3017.0917.1139947918.804.45
2016-09-1917.2817.3817.0917.1562076218.854.46
2016-09-1617.0317.2316.9317.19193303518.894.47
2016-09-1517.0917.2616.9817.2068219118.904.47
2016-09-1417.3617.4317.1217.1379215018.824.45
2016-09-1317.3117.3417.0717.3064832019.014.50
2016-09-1217.4317.4917.2217.4986658219.224.54
2016-09-0917.5917.6917.5117.52121994719.254.55
2016-09-0817.6317.7817.5117.62118017519.364.58
2016-09-0717.4617.6817.4417.6868373819.434.59
2016-09-0617.8517.9017.4517.5270281019.254.55
2016-09-050.000.000.0017.850N/AN/A
2016-09-0217.7517.8617.5917.8561075619.624.64
2016-09-0117.8217.8917.5017.66104394119.414.59
2016-08-3117.6017.8617.4717.85145150119.624.64
2016-08-3017.5017.6517.4717.6055726519.344.57
2016-08-2917.2817.5017.2817.4350356319.154.53
2016-08-2617.2317.3317.1117.2998700819.004.49
2016-08-2517.1917.2717.1617.1960280518.894.47
2016-08-2417.1717.2517.1117.1857706218.884.46
2016-08-2317.3117.4617.1717.17118519518.874.46
2016-08-2217.1417.3417.1417.1953702118.894.47
2016-08-1917.1517.2517.1117.2145922018.914.47
2016-08-1817.1917.3017.1417.2262793718.924.47
2016-08-1717.0917.2917.0917.1872840418.884.46
2016-08-1617.1717.2517.0717.1677034818.864.46
2016-08-1517.1017.3317.0517.21122089918.914.47
2016-08-1216.9717.1416.8317.04111637618.734.43
2016-08-1117.1717.3917.1117.14139746318.844.45
2016-08-1017.1017.2617.0217.0887495018.774.44
2016-08-0917.1417.2417.0117.1567945018.854.46
2016-08-0817.3017.3217.0017.1175022418.804.45
2016-08-0517.0617.3216.9717.3097245719.014.50
2016-08-0416.8216.9516.8016.8742830218.544.38
2016-08-0316.7316.9316.7316.9139444718.584.39
Get more Data

Sterling Bancorp Stock Chart

View STL PE ratio, PS ratio stocks charts and compare with peers.
STL Chart
Note: Compare Sterling Bancorp stock price history with the index and industry peers.

Sterling Bancorp Historical Prices: Past 5 years

Max Stock Price 23.5 Nov 23,2016
Min Stock Price 6.33 Dec 19,2011
Avg Stock Price 12.36

Sterling Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 65.63 Jul 03,2014
Min PE Ratio 16.11 Jan 25,2013
Avg PE Ratio 29.19

Sterling Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.16 Dec 01,2015
Min PS Ratio 1.66 Dec 19,2011
Avg PS Ratio 3.64

STL Industry Peers

Company Price Change (%)
Mb Financial (MBFI)44.30.77 (1.77%)
Fulton Financial (FULT)18.250.4 (2.24%)
Valley National Bancorp (VLY)11.60.2 (1.75%)
Capital One Financial (COF)86.710.71 (0.83%)
Flushing Financial (FFIC)26.590.25 (0.95%)
M&t Bank (MTB)147.341.18 (0.81%)
People's United Financial (PBCT)18.930.33 (1.77%)

We provide Sterling Bancorp historical quotes along with PE ratio and PS ratio for doing Sterling Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Sterling Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 22.9 and 786423 shares of STL were traded on 02 Dec, 2016. The company's P/S ratio was at a high of 6.16 on 01 Dec, 2015 according to our Sterling Bancorp stock market history data. .