Sterling Bancorp - 23 Year Stock Price History | STL
Historical daily share price chart and data for Sterling Bancorp from 1999 to 2022 adjusted for splits and dividends. STL was delisted after January 31, 2022.
- The latest closing stock price for Sterling Bancorp on January 31, 2022 is 26.29.
- The all-time high Sterling Bancorp closing stock price was 29.67 on January 11, 2022.
| Sterling Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2022 | 28.1327 | 26.5830 | 29.6653 | 26.2900 | 26.2900 | 2.20% |
| 2021 | 23.6426 | 17.5642 | 27.3910 | 17.5642 | 25.7252 | 45.24% |
| 2020 | 13.4026 | 20.4321 | 20.4321 | 7.2377 | 17.7120 | -12.86% |
| 2019 | 19.2655 | 16.0773 | 21.0572 | 15.8960 | 20.3260 | 29.03% |
| 2018 | 21.2502 | 22.9873 | 24.7302 | 15.0087 | 15.7529 | -32.03% |
| 2017 | 22.1412 | 21.7854 | 24.5417 | 19.8690 | 23.1757 | 6.38% |
| 2016 | 15.9365 | 14.4518 | 22.7164 | 12.4763 | 21.7854 | 46.75% |
| 2015 | 13.1406 | 12.6368 | 16.1175 | 11.7010 | 14.8454 | 15.03% |
| 2014 | 11.2182 | 11.5350 | 13.0048 | 9.8021 | 12.9061 | 10.05% |
| 2013 | 8.8859 | 8.0997 | 11.8157 | 7.3866 | 11.7279 | 48.37% |
| 2012 | 7.0656 | 5.5626 | 8.1487 | 5.5296 | 7.9045 | 44.24% |
| 2011 | 6.5640 | 8.7583 | 8.7583 | 4.5088 | 5.4801 | -34.80% |
| 2010 | 7.2071 | 6.7325 | 8.5259 | 6.3012 | 8.4057 | 27.52% |
| 2009 | 6.9489 | 9.0571 | 9.0571 | 5.5922 | 6.5919 | -30.09% |
| 2008 | 9.5265 | 9.3846 | 10.9887 | 7.2548 | 9.4297 | -2.16% |
| 2007 | 10.0423 | 10.9806 | 11.1715 | 8.5135 | 9.6383 | -12.40% |
| 2006 | 9.6251 | 7.9196 | 11.6269 | 7.8764 | 11.0026 | 38.67% |
| 2005 | 8.4319 | 9.2588 | 9.3223 | 7.1709 | 7.9341 | -14.76% |
| 2004 | 8.0832 | 7.3777 | 9.7104 | 7.1599 | 9.3082 | 26.57% |
| 2003 | 5.7288 | 4.7801 | 7.5388 | 4.6170 | 7.3542 | 53.90% |
| 2002 | 4.3410 | 4.3762 | 4.8478 | 4.0274 | 4.7786 | 8.07% |
| 2001 | 3.0180 | 2.3912 | 4.4882 | 2.3733 | 4.4216 | 84.23% |
| 2000 | 2.2930 | 2.2931 | 2.4477 | 2.0879 | 2.4001 | 4.67% |
