Sterling Bancorp Stock Price History (NYSE:STL)

Add to My Stocks
$23.4 $0.05 (0.21%) STL stock closing price Apr 21, 2017 (Closing)

The 10 year data of Sterling Bancorp stock price history can be viewed and downloaded here. 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 reached a high of 25.7 on 01 Mar, 2017, and a low of 5.51 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2123.3523.5023.1523.4098655721.875.81
2017-04-2023.0523.5022.8823.45155256021.925.82
2017-04-1922.8023.0822.7022.90235112921.405.69
2017-04-1822.3522.6222.2522.50178586621.035.59
2017-04-1722.4022.6522.2022.55190176621.085.60
2017-04-1322.7022.9522.2522.35196084920.895.55
2017-04-1223.1523.2522.7022.8585656621.365.68
2017-04-1122.7523.3022.6523.20138608321.685.76
2017-04-1023.1023.3022.8022.9589122021.455.70
2017-04-0722.9023.2022.8023.05143383521.545.73
2017-04-0623.0523.3322.8523.20104237021.685.76
2017-04-0523.6023.7522.9523.00142260721.505.71
2017-04-0423.2023.5523.1523.40110079121.875.81
2017-04-0323.7523.8023.1323.25181134721.735.78
2017-03-3124.0524.0523.6523.70149048422.155.89
2017-03-3023.5024.2023.3524.10185165122.525.99
2017-03-2923.5523.7523.3023.4591437721.925.82
2017-03-2823.3523.7823.1523.65114110522.105.87
2017-03-2723.0523.5522.8023.45188059821.925.82
2017-03-2423.5023.7523.3823.60240376922.065.86
2017-03-2322.6023.5022.5523.40286630521.875.81
2017-03-2222.7523.0522.3522.75188451321.265.65
2017-03-2124.3524.3522.9023.00358340721.505.71
2017-03-2024.7024.7024.0524.05182028022.485.97
2017-03-1724.5024.7524.2524.70578447223.086.14
2017-03-1624.4024.6024.1524.45232523922.856.07
2017-03-1524.7524.8524.0024.15177640022.576.00
2017-03-1424.6024.7024.3024.60153612222.996.11
2017-03-1324.6525.1524.6024.70207254323.086.14
2017-03-1025.1525.3024.5024.70389572923.086.14
2017-03-0924.7525.1524.7524.90273398823.276.18
2017-03-0824.2025.1024.0024.70565645423.086.14
2017-03-0724.2524.6023.6523.85863642322.295.92
2017-03-0624.9525.2024.7025.0560931523.416.22
2017-03-0324.8525.2024.7025.1587301823.516.25
2017-03-0225.7525.7524.7524.8081172623.186.16
2017-03-0125.4525.8525.2525.70111544824.026.38
2017-02-2824.8024.9524.5524.7579518023.136.15
2017-02-2724.8525.0524.7024.9551848623.326.20
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
2017-02-200.000.000.0025.100N/AN/A
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
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 25.7 Mar 01,2017
Min Stock Price 7.24 Jun 21,2012
Avg Stock Price 13.56

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 28.91

Sterling Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.38 Mar 01,2017
Min PS Ratio 1.9 Jun 21,2012
Avg PS Ratio 3.93

STL Industry Peers

Company Price Change (%)
Webster Financial (WBS)50.260.68 (1.37%)
Mb Financial (MBFI)41.350.19 (0.46%)
Valley National Bancorp (VLY)11.880.03 (0.25%)
Capital One Financial (COF)82.671.05 (1.25%)
Flushing Financial (FFIC)26.60.04 (0.15%)
M&t Bank (MTB)153.910.37 (0.24%)
People's United Financial (PBCT)17.590.02 (0.11%)

We provide Sterling Bancorp historical quotes along with PE ratio and PS ratio for doing Sterling Bancorp fundamental analysis. The price movement is easily depicted in the Sterling Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 23.4 and 986557 shares of STL were traded on 21 Apr, 2017. The average P/S ratio was 3.23 as can be seen by Sterling Bancorp stock price history. .