Sterling Bancorp Stock Price History, STL Historical Prices

Add to My Stocks
$24.1 $0.2 (0.84%) STL stock closing price Feb 23, 2018 (Closing)

Sterling Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of $8.71 on May 01, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 23.9 24.18 23.7 24.1 1,141,362 31.3 7.21
2018-02-22 24.5 24.55 23.8 23.9 1,732,667 31.04 7.15
2018-02-21 24.05 24.7 24.03 24.35 1,321,921 31.62 7.29
2018-02-20 24.2 24.48 23.98 24.1 1,355,206 31.3 7.21
2018-02-16 23.7 24.35 23.7 24.25 943,179 31.49 7.26
2018-02-15 23.9 24.08 23.7 23.9 1,160,849 31.04 7.15
2018-02-14 23.1 23.8 23.05 23.7 1,814,781 30.78 7.09
2018-02-13 23.05 23.33 22.88 23.2 1,483,676 30.13 6.94
2018-02-12 23.2 23.6 22.95 23.15 2,368,882 30.07 6.93
2018-02-09 22.85 23.28 22.2 23.1 3,407,930 30 6.91
2018-02-08 23.85 23.85 22.65 22.65 2,567,356 29.42 6.78
2018-02-07 23.6 23.95 23.45 23.8 2,274,909 30.91 7.12
2018-02-06 23 23.75 22.65 23.6 4,147,690 30.65 7.06
2018-02-05 24.6 24.98 23.55 23.55 2,857,348 30.58 7.05
2018-02-02 25.35 25.55 24.88 25 2,074,004 32.47 7.48
2018-02-01 24.75 25.35 24.6 25.3 1,636,242 32.86 7.57
2018-01-31 25 25.25 24.7 24.75 2,092,869 32.14 7.41
2018-01-30 25.1 25.4 24.88 24.95 1,651,584 32.4 7.47
2018-01-29 25.4 25.55 25.15 25.2 1,763,766 32.73 7.54
2018-01-26 25.45 25.5 25 25.4 1,860,350 20.48 5.87
2018-01-25 25.85 25.9 25.3 25.55 2,278,011 20.61 5.91
2018-01-24 26.35 26.35 25.65 25.95 3,370,557 20.93 6
2018-01-23 26.2 26.4 25.75 26.25 1,580,832 21.17 6.07
2018-01-22 26.2 26.3 26.05 26.2 1,343,127 21.13 6.06
2018-01-19 25.6 26.25 25.6 26.25 2,146,720 21.17 6.07
2018-01-18 25.8 26 25.65 25.65 2,188,892 20.69 5.93
2018-01-17 25.7 25.85 25.42 25.8 1,372,724 20.81 5.96
2018-01-16 26.05 26.15 25.48 25.7 1,601,443 20.73 5.94
2018-01-10 25.25 25.9 25.15 25.6 1,809,966 20.65 5.92
2018-01-09 25.1 25.5 25.02 25.25 1,203,616 20.36 5.84
2018-01-08 25.1 25.15 24.85 25.1 1,191,968 20.24 5.8
2018-01-05 25.2 25.28 24.95 25.2 1,842,613 20.32 5.83
2018-01-04 24.7 25.15 24.58 24.95 2,590,191 20.12 5.77
2018-01-03 24.4 24.6 24.2 24.45 2,464,709 19.72 5.65
2018-01-02 24.6 24.8 24.3 24.4 1,554,782 19.68 5.64
2017-12-29 25.05 25.05 24.5 24.6 1,781,597 19.84 5.69
2017-12-28 25.1 25.1 24.85 24.95 1,528,412 20.12 5.77
2017-12-27 25.15 25.35 24.95 25 2,089,155 20.16 5.78
2017-12-26 25.5 25.65 25.1 25.15 1,078,883 20.28 5.81
2017-12-22 26.1 26.15 25.5 25.6 1,513,159 20.65 5.92
2017-12-21 25.75 26.05 25.65 26 2,967,778 20.97 6.01
2017-12-20 25.9 25.9 25.2 25.5 1,320,211 20.57 5.89
2017-12-19 26 26.02 25.52 25.75 2,135,545 20.77 5.95
2017-12-18 25.65 26 25.6 25.85 1,524,420 20.85 5.98
2017-12-15 24.95 25.68 24.8 25.4 7,819,636 20.48 5.87
2017-12-14 25.25 25.5 24.75 24.85 2,315,630 20.04 5.74
2017-12-13 25.25 25.4 25 25.3 1,961,304 20.4 5.85
2017-12-12 25.1 25.32 24.98 25.25 1,753,833 20.36 5.84
2017-12-11 25.3 25.35 24.8 24.95 1,533,921 20.12 5.77
2017-12-08 25.75 25.8 25.2 25.25 2,127,744 20.36 5.84
2017-12-07 25.6 25.88 25.42 25.5 1,890,980 20.57 5.89
2017-12-06 25.9 26.05 25.5 25.65 2,097,373 20.69 5.93
2017-12-05 26 26.5 25.9 26.05 2,611,563 21.01 6.02
2017-12-04 25.85 26.48 25.8 26 3,332,644 20.97 6.01
2017-12-01 25.45 25.55 24.4 25.3 1,999,048 20.4 5.85
2017-11-30 25.6 25.7 25.15 25.35 2,631,769 20.44 5.86
2017-11-29 24.95 25.8 24.85 25.45 2,877,462 20.52 5.88
2017-11-28 24.15 24.8 23.9 24.75 1,694,864 19.96 5.72
2017-11-27 23.9 24.15 23.85 24.05 3,457,960 19.4 5.56
2017-11-24 24.45 24.45 23.8 23.85 858,103 19.23 5.51
2017-11-23 0 0 0 24.4 0 - -
2017-11-22 24.4 24.65 24.3 24.4 762,818 19.68 5.64
2017-11-21 24.2 24.35 24.05 24.35 1,227,067 19.64 5.63
2017-11-20 24 24.2 23.83 24.2 1,127,639 19.52 5.59
2017-11-17 23.6 23.95 23.5 23.9 1,513,704 19.27 5.52
2017-11-16 23.95 24.05 23.7 23.85 1,252,454 19.23 5.51
2017-11-15 23.78 24 23.5 23.85 1,874,639 19.23 5.51
2017-11-14 23.6 24.23 23.6 24 2,023,192 19.36 5.55
2017-11-13 23.3 23.9 23.25 23.8 1,580,364 19.19 5.5
2017-11-10 23.65 23.8 23.4 23.55 2,440,471 18.99 5.44
2017-11-09 23.45 23.75 23.1 23.5 1,645,677 18.95 5.43
2017-11-08 23.9 24 23.5 23.65 4,191,785 19.07 5.47
2017-11-07 24.35 24.45 23.95 24.05 6,263,772 19.4 5.56
2017-11-06 24.55 24.6 24.3 24.35 961,514 19.64 5.63
2017-11-03 24.65 24.8 24.3 24.65 1,315,702 19.88 5.7
2017-11-02 24.6 24.95 24.53 24.8 1,389,301 20 5.73
2017-11-01 25.1 25.3 24.45 24.75 2,291,289 19.96 5.72
2017-10-31 24.9 25.2 24.75 25.05 1,451,761 20.2 5.79
2017-10-30 25.35 25.35 24.6 24.85 1,811,404 20.04 5.74
2017-10-27 25.05 25.6 25 25.5 1,517,413 20.57 5.89
2017-10-26 25.05 25.53 24.65 25.25 3,003,984 20.36 5.84
2017-10-25 24.85 25.18 24.4 24.95 3,093,659 20.12 5.77
2017-10-24 24.65 24.9 24.5 24.7 1,747,501 20.58 5.94
2017-10-23 24.85 24.95 24.6 24.7 1,414,418 20.58 5.94
2017-10-20 24.8 24.9 24.6 24.8 1,870,767 20.67 5.96
2017-10-19 24.35 24.65 24.18 24.4 1,630,833 20.33 5.86
2017-10-18 24.5 24.7 24.33 24.6 1,415,886 20.5 5.91
2017-10-17 24.6 24.7 24.1 24.25 1,436,614 20.21 5.83
2017-10-16 24.5 24.73 24.4 24.6 1,337,299 20.5 5.91
Get more Data

Sterling Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.25Jan 19,2018
Min Stock Price8.71May 01,2013
Avg Stock Price16.12

Sterling Bancorp Historical PE ratio: Past 5 years

Max PE Ratio65.63Jul 03,2014
Min PE Ratio16.13May 01,2013
Avg PE Ratio29.1

Sterling Bancorp Historical PS ratio: Past 5 years

Max PS Ratio7.77Jan 24,2018
Min PS Ratio2.45May 01,2013
Avg PS Ratio4.51

STL Industry Peers

Company Price Change (%)
Signature Bank (SBNY)152.493.19 (2.14%)
Webster Financial (WBS)56.420.88 (1.58%)
Flushing Financial (FFIC)27.350.3 (1.11%)
M&t Bank (MTB)193.514.01 (2.12%)
People's United Financial (PBCT)19.690.26 (1.34%)
Wells Fargo (WFC)59.170.36 (0.61%)
New York Community Bancorp (NYCB)14.070.16 (1.15%)

We provide Sterling Bancorp share price history along with PE ratio and PS ratio for doing Sterling Bancorp fundamental analysis. Sterling Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. STL stock saw a high of $24.18, and a low of $23.7 on last trading day. Sterling Bancorp historical P/S ratio was at a high of 7.77 on Jan 24, 2018 and a low of 2.45 on May 01, 2013.