Sterling Bancorp - Price History
Stock symbol STL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for STL (Sterling Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.29 | $26.29 |
| May 2023 | $26.29 | $26.29 |
| April 2023 | $26.29 | $26.29 |
| March 2023 | $26.29 | $26.29 |
| February 2023 | $26.29 | $26.29 |
| January 2023 | $26.29 | $26.29 |
| December 2022 | $26.29 | $26.29 |
| November 2022 | $26.29 | $26.29 |
| October 2022 | $26.29 | $26.29 |
| September 2022 | $26.29 | $26.29 |
| August 2022 | $26.29 | $26.29 |
| July 2022 | $26.29 | $26.29 |
| June 2022 | $26.29 | $26.29 |
| May 2022 | $26.29 | $26.29 |
| April 2022 | $26.29 | $26.29 |
| March 2022 | $26.29 | $26.29 |
| February 2022 | $26.29 | $26.29 |
| January 2022 | $26.29 | $26.29 |
| December 2021 | $25.79 | $25.79 |
| November 2021 | $24.81 | $24.81 |
| October 2021 | $25.45 | $25.45 |
| September 2021 | $24.89 | $24.96 |
| August 2021 | $22.83 | $22.89 |
| July 2021 | $21.65 | $21.71 |
| June 2021 | $24.64 | $24.79 |
| May 2021 | $26.48 | $26.64 |
| April 2021 | $24.98 | $25.13 |
| March 2021 | $22.82 | $23.02 |
| February 2021 | $21.64 | $21.83 |
| January 2021 | $18.30 | $18.46 |
| December 2020 | $17.76 | $17.98 |
| November 2020 | $15.78 | $15.98 |
| October 2020 | $13.22 | $13.38 |
| September 2020 | $10.34 | $10.52 |
| August 2020 | $11.47 | $11.67 |
| July 2020 | $11.05 | $11.25 |
| June 2020 | $11.45 | $11.72 |
| May 2020 | $12.01 | $12.30 |
| April 2020 | $11.96 | $12.33 |
| March 2020 | $10.14 | $10.45 |
| February 2020 | $16.08 | $16.58 |
| January 2020 | $19.40 | $20 |
| December 2019 | $20.38 | $21.08 |
| November 2019 | $19.74 | $20.42 |
| October 2019 | $18.93 | $19.65 |
| September 2019 | $19.32 | $20.06 |
| August 2019 | $18.37 | $19.07 |
| July 2019 | $20.98 | $21.85 |
| June 2019 | $20.43 | $21.28 |
| May 2019 | $18.54 | $19.31 |
| April 2019 | $20.50 | $21.42 |
| March 2019 | $17.83 | $18.63 |
| February 2019 | $19.46 | $20.33 |
| January 2019 | $18.34 | $19.24 |
| December 2018 | $15.74 | $16.51 |
| November 2018 | $18.40 | $19.30 |
| October 2018 | $17.08 | $17.98 |
| September 2018 | $20.90 | $22 |
| August 2018 | $21.70 | $22.85 |
| July 2018 | $21.02 | $22.20 |
| June 2018 | $22.25 | $23.50 |
| May 2018 | $23.24 | $24.55 |
| April 2018 | $22.42 | $23.75 |
| March 2018 | $21.29 | $22.55 |
| February 2018 | $21.95 | $23.25 |
| January 2018 | $23.30 | $24.75 |
| December 2017 | $23.16 | $24.60 |
| November 2017 | $23.87 | $25.35 |
| October 2017 | $23.52 | $25.05 |
| September 2017 | $23.14 | $24.65 |
| August 2017 | $21.08 | $22.45 |
| July 2017 | $21.62 | $23.10 |
| June 2017 | $21.76 | $23.25 |
| May 2017 | $20.08 | $21.45 |
| April 2017 | $21.70 | $23.25 |
| March 2017 | $22.12 | $23.70 |
| February 2017 | $23.10 | $24.75 |
| January 2017 | $22.19 | $23.85 |
| December 2016 | $21.77 | $23.40 |
| November 2016 | $21.17 | $22.75 |
| October 2016 | $16.68 | $18 |
| September 2016 | $16.22 | $17.50 |
| August 2016 | $16.54 | $17.85 |
| July 2016 | $15.59 | $16.89 |
| June 2016 | $14.49 | $15.70 |
| May 2016 | $15.19 | $16.46 |
| April 2016 | $15.01 | $16.34 |
| March 2016 | $14.64 | $15.93 |
| February 2016 | $13.24 | $14.41 |
| January 2016 | $14.37 | $15.71 |
| December 2015 | $14.83 | $16.22 |
| November 2015 | $16.04 | $17.54 |
| October 2015 | $14.01 | $15.39 |
| September 2015 | $13.54 | $14.87 |
| August 2015 | $12.77 | $14.03 |
| July 2015 | $13.49 | $14.89 |
| June 2015 | $13.32 | $14.70 |
| May 2015 | $12.24 | $13.51 |
| April 2015 | $11.70 | $12.98 |
| March 2015 | $12.09 | $13.41 |
| February 2015 | $12.37 | $13.72 |
| January 2015 | $11.82 | $13.18 |
| December 2014 | $12.90 | $14.38 |
| November 2014 | $12 | $13.38 |
| October 2014 | $12.55 | $14.06 |
| September 2014 | $11.41 | $12.79 |
| August 2014 | $11.31 | $12.67 |
| July 2014 | $10.62 | $11.90 |
| June 2014 | $10.65 | $12 |
| May 2014 | $10.05 | $11.33 |
| April 2014 | $10.54 | $11.96 |
| March 2014 | $11.16 | $12.66 |
| February 2014 | $11.32 | $12.84 |
| January 2014 | $11.04 | $12.60 |
| December 2013 | $11.72 | $13.37 |
| November 2013 | $11.52 | $13.14 |
| October 2013 | $10.27 | $11.72 |
| September 2013 | $9.49 | $10.89 |
| August 2013 | $8.87 | $10.18 |
| July 2013 | $9.41 | $10.85 |
| June 2013 | $8.10 | $9.34 |
| May 2013 | $7.98 | $9.20 |
| April 2013 | $7.78 | $9.04 |
| March 2013 | $7.81 | $9.07 |
| February 2013 | $7.73 | $8.98 |
| January 2013 | $7.69 | $8.93 |
| December 2012 | $7.96 | $9.31 |
| November 2012 | $7.75 | $9.06 |
| October 2012 | $7.76 | $9.13 |
| September 2012 | $7.99 | $9.41 |
| August 2012 | $7.29 | $8.58 |
| July 2012 | $6.96 | $8.26 |
| June 2012 | $6.40 | $7.59 |
| May 2012 | $6.51 | $7.72 |
| April 2012 | $7.06 | $8.44 |
| March 2012 | $7.08 | $8.46 |
| February 2012 | $7.14 | $8.53 |
| January 2012 | $6.86 | $8.26 |
| December 2011 | $5.52 | $6.64 |
| November 2011 | $5.79 | $6.97 |
| October 2011 | $5.73 | $6.95 |
| September 2011 | $4.79 | $5.82 |
| August 2011 | $5.31 | $6.44 |
| July 2011 | $6.16 | $7.54 |
| June 2011 | $6.83 | $8.36 |
| May 2011 | $7.53 | $9.21 |
| April 2011 | $7.62 | $9.38 |
| March 2011 | $8.38 | $10.32 |
| February 2011 | $7.70 | $9.48 |
| January 2011 | $7.57 | $9.33 |
| December 2010 | $8.46 | $10.49 |
| November 2010 | $7.56 | $9.37 |
| October 2010 | $7.11 | $8.87 |
| September 2010 | $6.73 | $8.39 |
| August 2010 | $6.47 | $8.07 |
| July 2010 | $7.44 | $9.28 |
| June 2010 | $7.05 | $8.85 |
| May 2010 | $7.24 | $9.09 |
| April 2010 | $8.18 | $10.27 |
| March 2010 | $7.51 | $9.48 |
| February 2010 | $6.91 | $8.72 |
| January 2010 | $6.45 | $8.15 |
| December 2009 | $6.64 | $8.44 |
| November 2009 | $6.57 | $8.35 |
| October 2009 | $6.71 | $8.53 |
| September 2009 | $7.46 | $9.55 |
| August 2009 | $7.19 | $9.21 |
| July 2009 | $7.53 | $9.70 |
| June 2009 | $6.30 | $8.12 |
| May 2009 | $6.41 | $8.26 |
| April 2009 | $6.52 | $8.47 |
| March 2009 | $6.59 | $8.55 |
| February 2009 | $6.58 | $8.54 |
| January 2009 | $7.28 | $9.50 |
| December 2008 | $9.50 | $12.40 |
| November 2008 | $9.30 | $12.15 |
| October 2008 | $9.22 | $12.04 |
| September 2008 | $10.06 | $13.22 |
| August 2008 | $10.54 | $13.84 |
| July 2008 | $9.30 | $12.28 |
| June 2008 | $8.38 | $11.06 |
| May 2008 | $9.86 | $13.01 |
| April 2008 | $10.08 | $13.36 |
| March 2008 | $10.18 | $13.50 |
| February 2008 | $9.89 | $13.11 |
| January 2008 | $10.36 | $13.80 |
| December 2007 | $9.70 | $12.92 |
| November 2007 | $9.16 | $12.20 |
| October 2007 | $9.54 | $12.71 |
| September 2007 | $9.80 | $13.11 |
| August 2007 | $10.32 | $13.81 |
| July 2007 | $10.15 | $13.64 |
| June 2007 | $10.06 | $13.51 |
| May 2007 | $10.21 | $13.71 |
| April 2007 | $10.10 | $13.61 |
| March 2007 | $10.50 | $14.15 |
| February 2007 | $10.05 | $13.55 |
| January 2007 | $10.77 | $14.57 |
| December 2006 | $11.07 | $14.98 |
| November 2006 | $11.24 | $15.20 |
| October 2006 | $10.41 | $14.14 |
| September 2006 | $10.08 | $13.68 |
| August 2006 | $10.27 | $13.95 |
| July 2006 | $9.90 | $13.49 |
| June 2006 | $9.70 | $13.22 |
| May 2006 | $9.48 | $12.92 |
| April 2006 | $9.55 | $13.07 |
| March 2006 | $9.48 | $12.97 |
| February 2006 | $8.71 | $11.92 |
| January 2006 | $8.10 | $11.13 |
| December 2005 | $8.01 | $11.01 |
| November 2005 | $8.43 | $11.59 |
| October 2005 | $7.90 | $10.90 |
| September 2005 | $8.45 | $11.67 |
| August 2005 | $8.69 | $12 |
| July 2005 | $8.52 | $11.80 |
| June 2005 | $8.74 | $12.11 |
| May 2005 | $8.45 | $11.71 |
| April 2005 | $7.61 | $10.59 |
| March 2005 | $8.80 | $12.24 |
| February 2005 | $9.24 | $12.85 |
| January 2005 | $9.14 | $12.75 |
| December 2004 | $9.45 | $13.19 |
| November 2004 | $9.50 | $13.26 |
| October 2004 | $8.63 | $12.09 |
| September 2004 | $8.38 | $11.74 |
| August 2004 | $8.03 | $11.25 |
| July 2004 | $7.86 | $11.05 |
| June 2004 | $8.11 | $11.40 |
| May 2004 | $7.46 | $10.48 |
| April 2004 | $7.48 | $10.55 |
| March 2004 | $8.40 | $11.85 |
| February 2004 | $8.15 | $11.50 |
| January 2004 | $7.90 | $11.18 |
| December 2003 | $7.49 | $10.60 |
| November 2003 | $7.65 | $10.82 |
| October 2003 | $6.83 | $9.70 |
| September 2003 | $6.68 | $9.48 |
| August 2003 | $6.17 | $8.75 |
| July 2003 | $6.22 | $8.87 |
| June 2003 | $5.08 | $7.24 |
| May 2003 | $5.08 | $7.24 |
| April 2003 | $5.18 | $7.42 |
| March 2003 | $4.96 | $7.11 |
| February 2003 | $4.92 | $7.04 |
| January 2003 | $4.82 | $6.94 |
| December 2002 | $4.87 | $7.01 |
| November 2002 | $4.91 | $7.06 |
| October 2002 | $4.56 | $6.59 |
| September 2002 | $4.44 | $6.42 |
| August 2002 | $4.43 | $6.40 |
| July 2002 | $4.41 | $6.40 |
| June 2002 | $4.36 | $6.33 |
| May 2002 | $4.43 | $6.43 |
| April 2002 | $4.13 | $6.02 |
| March 2002 | $4.10 | $5.98 |
| February 2002 | $4.28 | $6.23 |
| January 2002 | $4.27 | $6.25 |
| December 2001 | $4.51 | $6.59 |
| November 2001 | $3.81 | $5.57 |
| October 2001 | $3.50 | $5.13 |
| September 2001 | $3.30 | $4.85 |
| August 2001 | $3.25 | $4.76 |
| July 2001 | $2.97 | $4.38 |
| June 2001 | $2.99 | $4.41 |
| May 2001 | $3.26 | $4.81 |
| April 2001 | $2.69 | $3.98 |
| March 2001 | $2.61 | $3.85 |
| February 2001 | $2.69 | $3.98 |
| January 2001 | $2.51 | $3.72 |
| December 2000 | $2.45 | $3.64 |
| November 2000 | $2.44 | $3.61 |
| October 2000 | $2.40 | $3.57 |
| September 2000 | $2.37 | $3.53 |
| August 2000 | $2.42 | $3.60 |
| July 2000 | $2.36 | $3.51 |
| June 2000 | $2.27 | $3.38 |
| May 2000 | $2.33 | $3.47 |
| April 2000 | $2.29 | $3.41 |
| March 2000 | $2.30 | $3.43 |
| February 2000 | $2.38 | $3.55 |
| January 2000 | $2.26 | $3.38 |
| December 1999 | $2.35 | $3.51 |
| November 1999 | $2.47 | $3.69 |
| October 1999 | $2.29 | $3.44 |
| September 1999 | $1.94 | $2.91 |
| August 1999 | $1.82 | $2.74 |
| July 1999 | $1.78 | $2.68 |
| June 1999 | $1.65 | $2.48 |
| May 1999 | $1.52 | $2.28 |
| April 1999 | $1.55 | $2.34 |
| March 1999 | $1.61 | $2.43 |
| February 1999 | $1.59 | $2.40 |
| January 1999 | $1.82 | $2.75 |
STL
Price: $26.29
52 week price:
Dividend Yield: 1.04%
Forward Dividend Yield: 1.07%
Payout Ratio Range:
Earnings Per Share: 2.14 USD
P/E Ratio: 15.33
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 860342
Market Capitalization: 5.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 30
DGR3: 1.67%
DGR5: 1.00%
DGR10: -4.24%
DGR20: -1.07%