Sterling Bancorp Stock Price History (NYSE:STL)

Add to My Stocks
$24.8 $0.1 (0.4%) STL stock closing price Feb 24, 2017 (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 25.1 on 17 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2424.4024.8824.3524.8056788723.186.16
2017-02-2324.8525.1524.4524.9087876823.276.18
2017-02-2224.9025.0024.7524.9076436423.276.18
2017-02-2125.2525.4024.9024.9568481423.326.20
2017-02-1724.9025.2024.6525.10139666023.466.23
2017-02-1625.0525.1024.7325.0597120023.416.22
2017-02-1524.4025.1024.2025.05133519423.416.22
2017-02-1424.1024.4323.9024.30122645522.716.04
2017-02-1324.0524.3523.9324.1095435322.525.99
2017-02-1024.0524.1523.7523.9041818322.345.94
2017-02-0923.2523.9523.1523.9598106122.385.95
2017-02-0823.5023.5023.0023.2585300121.735.78
2017-02-0723.8023.9023.5023.6581458722.105.87
2017-02-0623.7024.0023.5123.6545796022.105.87
2017-02-0323.4524.1023.3023.9067991322.345.94
2017-02-0223.2023.4522.9323.1090460621.595.74
2017-02-0124.0524.5023.3823.5086887921.965.84
2017-01-3123.7024.0023.5023.8593327822.295.92
2017-01-3024.0524.0523.3023.7077809722.155.89
2017-01-2724.4524.5023.9524.3060427322.716.04
2017-01-2624.4524.7024.0824.3588575222.766.05
2017-01-2524.4024.8524.1024.30118346822.716.04
2017-01-2423.5023.9823.3523.9072155123.666.04
2017-01-2323.2023.4022.9523.3062369223.075.88
2017-01-2023.1023.5023.1023.2583440123.025.87
2017-01-1923.5023.5022.8523.1567564822.925.85
2017-01-1823.2023.4022.9023.3592576023.125.90
2017-01-1723.3023.4522.8523.10114809522.875.83
2017-01-160.000.000.0023.650N/AN/A
2017-01-1323.5524.1523.5023.6585187623.425.97
2017-01-1223.6523.7022.9023.3567478723.125.90
2017-01-1123.9523.9523.4523.9083230723.666.04
2017-01-1023.2523.6523.0523.5577830423.325.95
2017-01-0923.4523.4522.7523.2077226422.975.86
2017-01-0623.4523.7523.3023.6576944223.425.97
2017-01-0523.9023.9023.2523.4076431923.175.91
2017-01-0423.5524.0023.3523.9587342823.716.05
2017-01-0323.8024.0023.0523.4077713123.175.91
2017-01-020.000.000.0023.400N/AN/A
2016-12-3023.4523.5323.2523.4055964823.175.91
2016-12-2923.4523.7023.2023.4591632923.225.92
2016-12-2824.0524.0523.4023.45112509123.225.92
2016-12-2723.8524.0523.7524.0038303723.766.06
2016-12-260.000.000.0023.850N/AN/A
2016-12-2324.0024.0523.6023.8532899723.616.02
2016-12-2223.8524.1523.6024.0053555123.766.06
2016-12-2123.7524.0023.4523.7571809523.526.00
2016-12-2024.0524.3023.5523.75143215723.526.00
2016-12-1923.7023.9023.3323.9089102923.666.04
2016-12-1624.0524.2523.4023.55351555223.325.95
2016-12-1523.8024.1323.5523.85123869823.616.02
2016-12-1423.4523.9023.2523.5080840723.275.93
2016-12-1323.6523.9023.1023.65104878623.425.97
2016-12-1224.3024.3523.4023.6093594623.375.96
2016-12-0924.4024.4524.1024.3093179424.066.14
2016-12-0824.5024.6524.2524.4098549024.166.16
2016-12-0723.8524.3023.6524.2070091123.966.11
2016-12-0623.6023.8523.3523.8071690723.566.01
2016-12-0523.2523.7823.2023.4585707023.225.92
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
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 25.1 Feb 17,2017
Min Stock Price 7.24 Jun 21,2012
Avg Stock Price 13.09

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 29.12

Sterling Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.23 Feb 17,2017
Min PS Ratio 1.9 Jun 21,2012
Avg PS Ratio 3.81

STL Industry Peers

Company Price Change (%)
Webster Financial (WBS)55.190.67 (1.2%)
Mb Financial (MBFI)45.430.41 (0.89%)
Valley National Bancorp (VLY)12.450.04 (0.32%)
Capital One Financial (COF)92.610.8 (0.86%)
Flushing Financial (FFIC)28.550.1 (0.35%)
M&t Bank (MTB)168.671.11 (0.65%)
People's United Financial (PBCT)19.250.01 (0.05%)

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 24.9 and 878768 shares of STL were traded on 23 Feb, 2017. The company's P/S ratio was at a high of 6.23 on 17 Feb, 2017 according to our Sterling Bancorp stock market history data. .