NYSE:STL
Delisted
Sterling Bancorp Stock Price (Quote)
$26.29
+0 (+0%)
At Close: Jul 20, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.29 | $26.29 | Wednesday, 20th Jul 2022 STL stock ended at $26.29. During the day the stock fluctuated 0% from a day low at $26.29 to a day high of $26.29. |
90 days | $26.29 | $26.29 | |
52 weeks | $20.95 | $30.02 |
Historical Sterling Bancorp prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2016 | $14.89 | $15.04 | $14.64 | $14.89 | 1 144 100 |
Jun 27, 2016 | $15.16 | $15.16 | $14.55 | $14.50 | 1 081 900 |
Jun 24, 2016 | $15.65 | $15.94 | $15.37 | $15.28 | 1 970 900 |
Jun 23, 2016 | $16.36 | $16.68 | $16.34 | $16.54 | 775 100 |
Jun 22, 2016 | $15.94 | $16.17 | $15.88 | $16.00 | 789 300 |
Jun 21, 2016 | $15.98 | $15.99 | $15.77 | $15.77 | 449 900 |
Jun 20, 2016 | $15.72 | $16.07 | $15.72 | $15.80 | 798 600 |
Jun 17, 2016 | $15.60 | $15.68 | $15.39 | $15.36 | 1 159 300 |
Jun 16, 2016 | $15.64 | $15.69 | $15.42 | $15.56 | 692 181 |
Jun 15, 2016 | $15.82 | $16.08 | $15.72 | $15.77 | 515 544 |
Jun 14, 2016 | $16.02 | $16.22 | $15.76 | $15.80 | 548 362 |
Jun 13, 2016 | $16.24 | $16.40 | $16.05 | $16.10 | 554 994 |
Jun 10, 2016 | $16.26 | $16.43 | $16.19 | $16.33 | 493 861 |
Jun 09, 2016 | $16.55 | $16.59 | $16.34 | $16.47 | 599 003 |
Jun 08, 2016 | $16.55 | $16.69 | $16.50 | $16.67 | 331 697 |
Jun 07, 2016 | $16.65 | $16.65 | $16.50 | $16.56 | 526 280 |
Jun 06, 2016 | $16.27 | $16.70 | $16.27 | $16.66 | 637 183 |
Jun 03, 2016 | $16.32 | $16.38 | $15.90 | $16.28 | 914 177 |
Jun 02, 2016 | $16.43 | $16.51 | $16.38 | $16.50 | 558 917 |
Jun 01, 2016 | $16.32 | $16.56 | $16.22 | $16.52 | 748 774 |
May 31, 2016 | $16.38 | $16.50 | $16.35 | $16.46 | 972 988 |
May 27, 2016 | $16.17 | $16.36 | $16.13 | $16.36 | 693 248 |
May 26, 2016 | $16.20 | $16.21 | $16.06 | $16.15 | 493 836 |
May 25, 2016 | $16.20 | $16.33 | $16.14 | $16.21 | 790 699 |
May 24, 2016 | $15.91 | $16.28 | $15.89 | $16.19 | 724 212 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use STL stock historical prices to predict future price movements?
Trend Analysis: Examine the STL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the STL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.