Sterling Bancorp Stock Price History, STL Historical Prices

Add to My Stocks
$24.5 $0.25 (1.03%) STL stock closing price Jun 19, 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 $9.19 on Jun 20, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 24 24.6 23.98 24.5 1,693,748 26.92 6.06
2018-06-18 24.35 24.6 24.05 24.25 1,865,774 26.65 6
2018-06-15 24.5 24.63 24.15 24.5 3,069,207 26.92 6.06
2018-06-14 24.7 24.7 24.35 24.6 1,474,304 27.03 6.09
2018-06-13 24.8 25.1 24.53 24.65 1,417,090 27.09 6.1
2018-06-12 25 25.05 24.68 24.7 1,609,486 27.14 6.11
2018-06-11 25.35 25.55 24.85 24.85 1,859,715 27.31 6.15
2018-06-08 25.2 25.4 25 25.3 1,455,368 27.8 6.26
2018-06-07 25.25 25.65 25.1 25.2 1,395,836 27.69 6.24
2018-06-06 24.95 25.25 24.8 25.25 2,581,738 27.75 6.25
2018-06-05 25.05 25.15 24.75 24.85 3,595,598 27.31 6.15
2018-06-04 24.95 25.15 24.7 25.05 1,485,132 27.53 6.2
2018-06-01 24.95 25.2 24.65 24.8 1,609,001 27.25 6.14
2018-05-31 25.05 25.1 24.55 24.55 1,626,818 26.98 6.08
2018-05-30 24.65 25.15 24.6 25 1,503,277 27.47 6.19
2018-05-29 24.7 24.95 24.25 24.4 1,492,743 26.81 6.04
2018-05-25 24.75 25.1 24.75 24.95 1,270,479 27.42 6.18
2018-05-24 24.65 24.85 24.28 24.8 2,082,843 27.25 6.14
2018-05-23 24.8 24.95 24.5 24.75 906,882 27.2 6.13
2018-05-22 24.8 25.05 24.7 24.85 1,415,050 27.31 6.15
2018-05-21 24.45 25 24.45 24.7 1,297,185 27.14 6.11
2018-05-18 24.6 24.85 24.45 24.45 1,812,008 26.87 6.05
2018-05-17 24.8 24.85 24.48 24.55 2,551,223 26.98 6.08
2018-05-16 24.35 24.95 24.35 24.85 1,345,880 27.31 6.15
2018-05-15 24.3 24.65 24.2 24.4 2,010,634 26.81 6.04
2018-05-14 24.55 24.6 24.2 24.3 1,249,120 26.7 6.02
2018-05-11 24.45 24.65 24.45 24.5 1,115,574 26.92 6.06
2018-05-10 24.35 24.55 24.15 24.45 1,053,592 26.87 6.05
2018-05-09 24.2 24.48 23.95 24.3 1,501,521 26.7 6.02
2018-05-08 24.05 24.28 23.9 24.05 2,084,198 26.43 5.95
2018-05-07 24.2 24.35 24 24 2,980,557 26.37 5.94
2018-05-04 24.15 24.6 23.9 24.2 1,804,674 26.59 5.99
2018-05-03 24.25 24.4 23.95 24.15 2,288,051 26.54 5.98
2018-05-02 24.1 24.8 23.95 24.4 2,466,506 26.81 6.04
2018-05-01 23.7 24.23 23.45 24.1 2,168,466 26.48 5.97
2018-04-30 24 24.33 23.75 23.75 2,528,634 26.1 5.88
2018-04-27 23.7 24.1 23.6 24 1,947,720 26.37 5.94
2018-04-26 23.15 23.85 23.05 23.75 2,690,990 26.1 5.88
2018-04-25 22.65 23.65 22.15 23.2 4,141,405 25.5 5.74
2018-04-24 22.6 23.05 22.3 22.65 2,590,246 29.42 6.78
2018-04-23 22.25 22.65 22.13 22.4 1,518,433 29.09 6.71
2018-04-20 22.1 22.35 22.05 22.15 1,219,446 28.77 6.63
2018-04-19 21.75 22.33 21.75 22.15 1,295,232 28.77 6.63
2018-04-18 22.05 22.2 21.85 21.85 1,667,061 28.38 6.54
2018-04-17 22.5 22.5 21.75 22 1,609,833 28.57 6.59
2018-04-16 22.35 22.4 21.95 22.3 1,381,632 28.96 6.68
2018-04-13 23 23 22.1 22.2 2,552,266 28.83 6.65
2018-04-12 22.8 23.05 22.65 22.8 1,988,533 29.61 6.82
2018-04-11 21.9 22.75 21.85 22.65 2,874,463 29.42 6.78
2018-04-10 22.1 22.23 21.75 22.1 1,585,310 28.7 6.62
2018-04-09 21.9 22.35 21.73 21.75 1,654,950 28.25 6.51
2018-04-06 22.15 22.35 21.48 21.7 2,559,154 28.18 6.5
2018-04-05 22.5 22.5 22.15 22.4 2,023,971 29.09 6.71
2018-04-04 21.85 22.35 21.78 22.25 1,789,763 28.9 6.66
2018-04-03 22 22.4 21.88 22.15 1,951,734 28.77 6.63
2018-04-02 22.5 22.75 21.73 21.9 2,378,828 28.44 6.56
2018-03-30 0 0 0 22.55 0 - -
2018-03-29 22.45 22.75 22.38 22.55 1,672,788 29.29 6.75
2018-03-28 22.25 22.53 21.95 22.35 2,539,067 29.03 6.69
2018-03-27 22.95 23.1 22.13 22.25 2,617,204 28.9 6.66
2018-03-26 22.65 23.05 22.35 23 2,589,750 29.87 6.88
2018-03-23 23.4 23.55 22.3 22.3 2,487,840 28.96 6.68
2018-03-22 24.2 24.33 23.4 23.4 2,419,763 30.39 7
2018-03-21 24.4 24.78 24.1 24.5 1,513,241 31.82 7.33
2018-03-20 24.6 24.85 24.25 24.3 1,469,254 31.56 7.27
2018-03-19 25 25.05 24.28 24.6 1,789,012 31.95 7.36
2018-03-16 25 25.38 24.8 25.05 5,189,498 32.53 7.5
2018-03-15 24.9 24.98 24.65 24.9 1,437,169 32.34 7.45
2018-03-14 25.4 25.45 24.7 24.7 1,209,501 32.08 7.39
2018-03-13 25.75 25.78 25.2 25.3 1,970,765 32.86 7.57
2018-03-12 25.35 25.75 25.3 25.65 1,781,465 33.31 7.68
2018-03-09 25.2 25.5 25.03 25.4 1,104,942 32.99 7.6
2018-03-08 25.5 25.55 24.65 24.95 1,308,738 32.4 7.47
2018-03-07 24.85 25.6 24.8 25.3 3,100,249 32.86 7.57
2018-03-06 24.5 25.4 24.4 24.95 3,629,189 32.4 7.47
2018-03-05 23.6 24.45 23.35 24.25 1,591,701 31.49 7.26
2018-03-02 23.2 23.9 22.8 23.8 1,503,906 30.91 7.12
2018-03-01 23.2 23.55 23.05 23.25 1,601,829 30.2 6.96
2018-02-28 23.7 23.95 23.2 23.25 1,603,065 30.2 6.96
2018-02-27 24.2 24.4 23.55 23.55 1,270,582 30.58 7.05
2018-02-26 24.1 24.2 23.75 24.2 703,508 31.43 7.24
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
2018-02-19 0 0 0 24.25 0 - -
2018-02-16 23.7 24.35 23.7 24.25 955,388 31.49 7.26
2018-02-15 23.9 24.08 23.7 23.9 1,162,565 31.04 7.15
2018-02-14 23.1 23.8 23.05 23.7 1,814,781 30.78 7.09
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 Price9.19Jun 20,2013
Avg Stock Price17.05

Sterling Bancorp Historical PE ratio: Past 5 years

Max PE Ratio65.63Jul 03,2014
Min PE Ratio17.02Jun 20,2013
Avg PE Ratio29.84

Sterling Bancorp Historical PS ratio: Past 5 years

Max PS Ratio7.77Jan 24,2018
Min PS Ratio2.58Jun 20,2013
Avg PS Ratio4.76

STL Industry Peers

Company Price Change (%)
Signature Bank (SBNY)129.731.17 (0.91%)
Webster Financial (WBS)66.880.57 (0.86%)
Flushing Financial (FFIC)27.490.6 (2.23%)
M&t Bank (MTB)174.370.3 (0.17%)
People's United Financial (PBCT)18.530.21 (1.12%)
Wells Fargo (WFC)55.080 (0%)
New York Community Bancorp (NYCB)11.610.08 (0.69%)

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 $24.6, and a low of $23.98 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 2.58 on Jun 20, 2013.