Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	20.84	20.38	20.6	20.64	3124200.0	20.64
2021-02-12	20.55	19.85	19.98	20.31	2376600.0	20.31
2021-02-11	20.71	19.83	20.34	20.06	3157000.0	20.06
2021-02-10	20.81	20.27	20.54	20.36	2129000.0	20.36
2021-02-09	20.63	20.01	20.3	20.51	3205700.0	20.51
2021-02-08	20.44	19.9	20.01	20.39	2703700.0	20.39
2021-02-05	20.15	19.58	20.09	19.92	2942400.0	19.92
2021-02-04	20.08	19.41	19.51	19.87	2432900.0	19.87
2021-02-03	19.64	19.06	19.33	19.35	2368500.0	19.35
2021-02-02	19.66	18.91	19.23	19.4	2612700.0	19.4
2021-02-01	18.95	18.4	18.66	18.91	2365600.0	18.91
2021-01-29	19.27	18.35	19.18	18.46	3645800.0	18.46
2021-01-28	19.35	18.89	19.04	19.23	3086700.0	19.16
2021-01-27	19.13	18.56	18.82	18.71	3842700.0	18.64
2021-01-26	20.07	19.28	19.9	19.32	2826100.0	19.25
2021-01-25	20.0	19.2	19.88	19.73	2718300.0	19.66
2021-01-22	20.0	19.34	19.44	19.97	2903300.0	19.9
2021-01-21	20.92	19.32	20.9	19.51	3030300.0	19.44
2021-01-20	21.13	20.59	20.83	20.85	3055900.0	20.77
2021-01-19	20.97	20.42	20.94	20.85	2772000.0	20.77
2021-01-15	20.88	20.28	20.52	20.67	2987100.0	20.59
2021-01-14	21.17	20.36	20.64	21.08	3208600.0	21.0
2021-01-13	20.95	20.02	20.75	20.39	4978400.0	20.32
2021-01-12	21.13	20.55	20.78	20.92	2654800.0	20.84
2021-01-11	20.62	19.48	19.84	20.57	2157900.0	20.5
2021-01-08	20.5	19.63	20.32	20.12	3629900.0	20.05
2021-01-07	20.71	19.93	20.12	20.35	4504100.0	20.28
2021-01-06	20.0	18.72	18.89	19.69	4870600.0	19.62
2021-01-05	18.41	17.77	17.84	18.25	2193800.0	18.18
2021-01-04	18.34	17.54	18.19	17.83	4452000.0	17.77
2020-12-31	18.13	17.61	17.95	17.98	2648600.0	17.91
2020-12-30	18.21	17.79	17.79	17.97	1905600.0	17.9
2020-12-29	18.12	17.63	18.08	17.74	1958700.0	17.68
2020-12-28	18.39	17.86	18.16	18.04	2015800.0	17.97
2020-12-24	18.39	17.7	18.25	17.95	1714300.0	17.88
2020-12-23	18.28	17.48	17.55	18.22	2661000.0	18.15
2020-12-22	17.56	17.08	17.56	17.25	2560600.0	17.19
2020-12-21	17.58	17.05	17.35	17.44	2426800.0	17.38
2020-12-18	17.78	17.06	17.76	17.27	4969700.0	17.21
2020-12-17	17.96	17.51	17.95	17.7	2580700.0	17.64
2020-12-16	17.8	17.39	17.74	17.73	2162600.0	17.67
2020-12-15	17.63	17.1	17.32	17.59	2081200.0	17.53
2020-12-14	17.7	17.07	17.43	17.15	2170800.0	17.09
2020-12-11	17.38	16.89	16.99	17.04	2102800.0	16.98
2020-12-10	17.35	16.84	16.94	17.35	2153700.0	17.29
2020-12-09	17.47	17.06	17.37	17.2	3002500.0	17.14
2020-12-08	17.38	16.92	16.93	17.14	3142700.0	17.08
2020-12-07	17.23	16.7	17.13	17.18	3124500.0	17.12
2020-12-04	17.34	16.86	17.08	17.34	3258800.0	17.28
2020-12-03	16.91	16.43	16.69	16.75	2458300.0	16.69
2020-12-02	16.83	16.07	16.11	16.75	2794600.0	16.69
2020-12-01	16.73	16.1	16.61	16.28	4034400.0	16.22
2020-11-30	16.84	15.96	16.61	15.98	4029700.0	15.92
2020-11-27	17.05	16.52	16.87	16.86	2796600.0	16.8
2020-11-25	16.97	16.54	16.79	16.92	2911800.0	16.86
2020-11-24	17.12	16.7	16.73	17.11	2926200.0	17.05
2020-11-23	16.46	15.92	16.19	16.25	2958800.0	16.19
2020-11-20	15.85	15.49	15.74	15.77	2442900.0	15.71
2020-11-19	15.96	15.41	15.61	15.93	4060400.0	15.87
2020-11-18	16.34	15.71	16.18	15.72	2998900.0	15.66
2020-11-17	16.05	15.44	15.82	16.02	3127700.0	15.96
2020-11-16	16.21	15.66	16.09	16.21	4337100.0	16.15
2020-11-13	15.63	15.26	15.39	15.47	2564100.0	15.41
2020-11-12	15.35	14.81	15.02	15.1	3087700.0	15.05
2020-11-11	16.05	15.34	16.0	15.46	4629300.0	15.4
2020-11-10	16.59	15.94	16.39	15.96	4365900.0	15.9
2020-11-09	16.76	14.94	14.94	16.2	5329100.0	16.14
2020-11-06	13.8	13.29	13.77	13.33	2470500.0	13.28
2020-11-05	13.79	12.98	12.98	13.66	2515800.0	13.61
2020-11-04	13.7	12.84	13.55	12.84	3736300.0	12.79
2020-11-03	14.25	13.86	14.04	14.14	2926400.0	14.09
2020-11-02	13.82	13.26	13.65	13.69	2953000.0	13.64
2020-10-30	13.41	12.99	13.08	13.38	3849000.0	13.33
2020-10-29	13.31	12.25	12.4	13.22	4237700.0	13.1
2020-10-28	13.19	12.54	12.74	12.55	4606600.0	12.44
2020-10-27	13.64	13.05	13.45	13.07	3351700.0	12.95
2020-10-26	13.56	13.11	13.35	13.54	4674600.0	13.42
2020-10-23	13.8	13.27	13.75	13.58	4374700.0	13.46
2020-10-22	13.63	12.38	12.56	13.53	4737700.0	13.41
2020-10-21	12.51	12.14	12.29	12.42	3669200.0	12.31
2020-10-20	12.67	12.16	12.33	12.3	2722900.0	12.19
2020-10-19	12.4	12.04	12.39	12.07	2481000.0	11.96
2020-10-16	12.36	11.97	12.3	12.25	2251300.0	12.14
2020-10-15	12.29	11.61	11.66	12.27	1960100.0	12.16
2020-10-14	12.18	11.83	11.99	11.88	2638600.0	11.77
2020-10-13	12.4	11.96	12.26	11.97	2944900.0	11.86
2020-10-12	12.42	12.0	12.04	12.41	1560900.0	12.3
2020-10-09	12.53	12.07	12.5	12.07	1686700.0	11.96
2020-10-08	12.48	12.12	12.27	12.35	2819000.0	12.24
2020-10-07	12.41	11.89	11.89	12.06	3510200.0	11.95
2020-10-06	12.26	11.59	11.99	11.65	3149100.0	11.55
2020-10-05	11.82	11.4	11.4	11.76	2179200.0	11.66
2020-10-02	11.19	10.33	10.4	11.16	2273500.0	11.06
2020-10-01	10.77	10.44	10.67	10.69	3205700.0	10.59
2020-09-30	10.75	10.33	10.41	10.52	2234400.0	10.43
2020-09-29	10.6	10.12	10.56	10.33	3096500.0	10.24
2020-09-28	10.8	10.56	10.63	10.62	2833100.0	10.53
2020-09-25	10.42	10.05	10.15	10.31	2472200.0	10.22
2020-09-24	10.39	9.83	10.0	10.19	3732600.0	10.1
2020-09-23	10.64	9.95	10.33	10.01	3403900.0	9.92
2020-09-22	10.79	10.14	10.53	10.28	3054900.0	10.19
2020-09-21	11.04	10.48	10.76	10.52	4170600.0	10.43
2020-09-18	11.61	11.16	11.56	11.21	6030000.0	11.11
2020-09-17	11.58	11.05	11.21	11.53	2544800.0	11.43
2020-09-16	11.64	10.95	11.28	11.43	3621700.0	11.33
2020-09-15	11.6	11.19	11.52	11.22	2019000.0	11.12
2020-09-14	11.7	11.1	11.23	11.58	2882000.0	11.48
2020-09-11	11.04	10.53	10.74	11.01	3771100.0	10.91
2020-09-10	11.35	10.78	11.15	10.79	2967200.0	10.69
2020-09-09	11.44	11.06	11.29	11.08	2984500.0	10.98
2020-09-08	11.97	11.2	11.87	11.21	3143400.0	11.11
2020-09-04	12.41	11.87	12.13	12.18	3381900.0	12.07
2020-09-03	12.49	11.7	11.88	11.74	3567200.0	11.64
2020-09-02	11.79	11.46	11.58	11.73	1777600.0	11.63
2020-09-01	11.86	11.33	11.53	11.62	3049700.0	11.52
2020-08-31	12.05	11.66	12.0	11.67	2087100.0	11.57
2020-08-28	12.1	11.86	12.09	12.03	1740500.0	11.92
2020-08-27	12.24	11.78	11.82	11.93	2291800.0	11.82
2020-08-26	12.13	11.7	12.11	11.77	1875600.0	11.67
2020-08-25	12.58	11.97	12.39	12.14	2368000.0	12.03
2020-08-24	12.29	11.44	11.57	12.17	2182200.0	12.06
2020-08-21	11.66	11.35	11.49	11.44	2149400.0	11.34
2020-08-20	11.77	11.43	11.72	11.57	2725500.0	11.47
2020-08-19	12.13	11.65	11.7	11.97	2735700.0	11.86
2020-08-18	12.22	11.69	12.22	11.73	1665500.0	11.63
2020-08-17	12.59	12.15	12.59	12.23	2332400.0	12.12
2020-08-14	12.87	12.23	12.38	12.7	1542100.0	12.59
2020-08-13	12.73	12.41	12.47	12.49	2004700.0	12.38
2020-08-12	13.3	12.43	13.28	12.72	1836700.0	12.61
2020-08-11	13.35	12.8	12.99	12.9	3414900.0	12.78
2020-08-10	12.8	12.27	12.33	12.56	2201700.0	12.45
2020-08-07	12.27	11.33	11.41	12.25	2291800.0	12.14
2020-08-06	11.66	11.31	11.49	11.5	1842800.0	11.4
2020-08-05	11.65	11.3	11.42	11.52	1659800.0	11.42
2020-08-04	11.28	11.05	11.13	11.22	1891300.0	11.12
2020-08-03	11.34	11.01	11.29	11.19	1671900.0	11.09
2020-07-31	11.46	11.06	11.39	11.25	1869300.0	11.15
2020-07-30	11.62	11.16	11.46	11.58	1985100.0	11.41
2020-07-29	11.9	11.33	11.37	11.86	1221500.0	11.68
2020-07-28	11.64	11.19	11.41	11.38	2338600.0	11.21
2020-07-27	11.63	11.24	11.6	11.55	2460100.0	11.38
2020-07-24	11.97	11.69	11.79	11.69	2104500.0	11.52
2020-07-23	11.89	11.09	11.43	11.7	1854200.0	11.53
2020-07-22	11.57	11.18	11.49	11.42	2877800.0	11.25
2020-07-21	11.52	10.9	10.91	11.42	3378100.0	11.25
2020-07-20	10.96	10.61	10.69	10.73	3284300.0	10.57
2020-07-17	11.25	10.8	11.08	10.8	2349800.0	10.64
2020-07-16	11.47	10.91	11.09	11.13	3283700.0	10.96
2020-07-15	11.34	10.59	10.65	11.28	3064100.0	11.11
2020-07-14	10.56	10.03	10.52	10.22	3075400.0	10.07
2020-07-13	10.86	10.12	10.61	10.54	2523800.0	10.38
2020-07-10	10.44	9.69	9.7	10.43	3121000.0	10.27
2020-07-09	10.28	9.62	10.24	9.74	2487000.0	9.59
2020-07-08	10.64	10.05	10.29	10.33	3581600.0	10.18
2020-07-07	11.08	10.31	11.08	10.34	3949600.0	10.19
2020-07-06	11.73	10.92	11.47	11.18	2579500.0	11.01
2020-07-02	11.75	11.03	11.53	11.08	2927600.0	10.91
2020-07-01	11.81	10.97	11.77	11.03	2490300.0	10.87
2020-06-30	11.82	11.25	11.26	11.72	2076400.0	11.55
2020-06-29	11.5	10.54	10.73	11.42	3955900.0	11.25
2020-06-26	11.22	10.52	11.1	10.54	3766800.0	10.38
2020-06-25	11.48	10.71	10.83	11.46	2871800.0	11.29
2020-06-24	11.61	10.94	11.55	10.95	2807600.0	10.79
2020-06-23	12.61	11.8	12.53	11.84	2580700.0	11.66
2020-06-22	12.44	11.7	11.87	12.22	4712000.0	12.04
2020-06-19	12.59	11.68	12.43	12.02	4208900.0	11.84
2020-06-18	12.48	11.81	11.84	12.22	2716500.0	12.04
2020-06-17	13.0	12.03	12.94	12.07	2256500.0	11.89
2020-06-16	13.14	12.35	13.05	12.91	2362100.0	12.72
2020-06-15	12.26	11.13	11.22	12.09	2584700.0	11.91
2020-06-12	12.4	11.49	12.3	12.06	1890500.0	11.88
2020-06-11	12.31	11.37	11.74	11.38	1627900.0	11.21
2020-06-10	14.38	12.95	14.1	12.99	2757200.0	12.8
2020-06-09	14.56	13.75	14.36	14.29	2733500.0	14.08
2020-06-08	15.18	14.52	15.0	15.17	2216900.0	14.94
2020-06-05	15.0	14.27	14.96	14.4	3063800.0	14.19
2020-06-04	13.48	12.65	13.08	13.39	3392300.0	13.19
2020-06-03	13.31	12.55	12.74	13.03	2579800.0	12.84
2020-06-02	12.91	12.15	12.84	12.24	2100400.0	12.06
2020-06-01	12.91	12.25	12.46	12.58	1525500.0	12.39
2020-05-29	12.76	12.14	12.51	12.3	2108300.0	12.12
2020-05-28	13.71	12.8	13.71	12.85	2906500.0	12.66
2020-05-27	13.58	12.47	13.24	13.51	2691100.0	13.31
2020-05-26	12.42	11.59	11.84	12.25	2653400.0	12.07
2020-05-22	11.59	10.84	11.48	10.98	2062100.0	10.82
2020-05-21	11.82	11.27	11.56	11.37	3184700.0	11.2
2020-05-20	11.77	10.96	10.97	11.64	3947300.0	11.47
2020-05-19	11.22	10.66	11.11	10.66	2103500.0	10.5
2020-05-18	11.32	10.43	10.55	11.21	3031000.0	11.04
2020-05-15	10.16	9.68	9.77	9.82	1448100.0	9.67
2020-05-14	10.22	8.99	9.26	10.01	2188000.0	9.86
2020-05-13	10.3	9.37	10.16	9.55	2465400.0	9.41
2020-05-12	11.4	10.37	11.3	10.4	2678300.0	10.24
2020-05-11	11.6	11.0	11.55	11.25	3333600.0	11.08
2020-05-08	11.87	11.12	11.12	11.8	1623400.0	11.62
2020-05-07	11.24	10.61	10.62	10.75	1553100.0	10.59
2020-05-06	11.34	10.53	11.34	10.58	1696300.0	10.35
2020-05-05	12.44	10.98	12.17	11.03	1752900.0	10.79
2020-05-04	11.7	11.05	11.4	11.57	1925900.0	11.32
2020-05-01	12.02	11.11	11.82	11.47	2161300.0	11.22
2020-04-30	12.61	12.03	12.33	12.33	3809600.0	12.07
2020-04-29	12.92	11.61	11.74	12.78	3954600.0	12.51
2020-04-28	12.33	11.07	12.22	11.16	4330200.0	10.92
2020-04-27	11.96	10.96	11.05	11.84	2306000.0	11.59
2020-04-24	11.12	10.33	10.62	11.01	1837800.0	10.77
2020-04-23	10.75	10.23	10.3	10.41	1151300.0	10.19
2020-04-22	10.56	10.06	10.37	10.17	1784400.0	9.95
2020-04-21	10.49	9.86	10.18	10.05	1822000.0	9.83
2020-04-20	11.01	9.93	10.16	10.81	1964100.0	10.58
2020-04-17	10.85	9.87	10.0	10.63	2985900.0	10.4
2020-04-16	9.96	9.09	9.87	9.37	2284400.0	9.17
2020-04-15	10.31	9.79	9.95	9.96	1495900.0	9.75
2020-04-14	11.34	10.47	11.05	10.8	1424900.0	10.57
2020-04-13	12.16	10.51	12.07	10.77	1455000.0	10.54
2020-04-09	12.18	11.34	11.63	12.05	2168700.0	11.79
2020-04-08	11.1	10.52	10.72	11.05	1497900.0	10.81
2020-04-07	11.2	10.39	10.69	10.47	2998100.0	10.25
2020-04-06	9.83	8.96	9.15	9.73	2507900.0	9.52
2020-04-03	9.92	8.41	9.67	8.47	2670200.0	8.29
2020-04-02	9.87	9.08	9.14	9.75	1725100.0	9.54
2020-04-01	9.73	8.9	9.56	9.22	2367400.0	9.02
2020-03-31	10.95	10.14	10.78	10.45	2943200.0	10.23
2020-03-30	11.32	10.13	10.97	10.92	3941700.0	10.69
2020-03-27	11.62	10.7	10.95	11.08	2829500.0	10.84
2020-03-26	11.69	9.48	9.74	11.61	4243700.0	11.36
2020-03-25	10.07	8.64	9.25	9.62	3737600.0	9.41
2020-03-24	9.33	7.96	7.98	9.03	2335900.0	8.84
2020-03-23	8.56	7.01	8.56	7.48	3371200.0	7.32
2020-03-20	10.03	8.51	9.57	8.68	5441700.0	8.49
2020-03-19	9.65	7.32	7.72	9.46	3582100.0	9.26
2020-03-18	9.91	7.03	9.5	7.99	3781000.0	7.82
2020-03-17	11.17	9.66	10.98	10.14	3172700.0	9.92
2020-03-16	11.21	10.56	11.01	10.74	2872500.0	10.51
2020-03-13	12.7	11.74	12.5	12.58	3348400.0	12.31
2020-03-12	13.01	10.86	11.5	11.5	3905000.0	11.25
2020-03-11	13.77	12.72	13.68	12.93	4236800.0	12.65
2020-03-10	14.18	13.33	14.04	14.14	3255000.0	13.84
2020-03-09	14.59	13.39	14.38	13.4	2467000.0	13.11
2020-03-06	16.59	15.62	15.81	15.98	2676300.0	15.64
2020-03-05	16.84	16.33	16.7	16.58	2321100.0	16.22
2020-03-04	17.41	16.66	17.34	17.39	2356300.0	17.02
2020-03-03	17.95	16.92	17.64	17.1	3393700.0	16.73
2020-03-02	17.7	16.58	16.79	17.7	2628600.0	17.32
2020-02-28	16.7	16.1	16.12	16.58	4429100.0	16.22
2020-02-27	17.74	16.7	17.18	16.7	2961300.0	16.34
2020-02-26	18.31	17.59	18.26	17.67	1684000.0	17.29
2020-02-25	19.0	18.02	18.9	18.12	1421200.0	17.73
2020-02-24	19.17	18.86	18.96	18.9	1745700.0	18.5
2020-02-21	19.8	19.53	19.73	19.65	1793100.0	19.23
2020-02-20	19.92	19.45	19.45	19.89	1048500.0	19.46
2020-02-19	19.7	19.52	19.64	19.57	963100.0	19.15
2020-02-18	19.92	19.52	19.82	19.54	1809500.0	19.12

名前	Sterling Bancorp
ティッカー	STL
国	United States
上場年	nan
セクター	Finance

Sterling Bancorpのデータ

Sterling Bancorpの基本情報

Sterling Bancorpの過去1年の値動き