Historical Stock Price
| Home |
| Free Dividend Report |
| STL Dividend History |
| STL Historical Stock Prices |
| STL Preferred Stock |
| STL Options Chain |
| Stock Message Boards |
STL (STL) has the following price history information. Looking back at STL historical stock prices for the last five trading days, on January 25, 2022, STL opened at $27.27, traded as high as $28.05 and as low as $26.58, and closed at $27.75. Trading volume was a total of 1.26M shares. On January 26, 2022, STL opened at $28.03, traded as high as $28.33 and as low as $27.23, and closed at $27.63. Trading volume was a total of 1.36M shares. On January 27, 2022, STL opened at $27.89, traded as high as $28.47 and as low as $26.71, and closed at $27.02. Trading volume was a total of 1.88M shares. On January 28, 2022, STL opened at $27.03, traded as high as $27.44 and as low as $26.71, and closed at $27.17. Trading volume was a total of 3.91M shares. On January 31, 2022, STL opened at $26.96, traded as high as $27.38 and as low as $26.23, and closed at $26.29. Trading volume was a total of 19.41M shares.
STL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into STL shares, starting with a $10,000 purchase of STL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 01/31/2022 | ||
| Start price/share: | $12.51 | ||
| End price/share: | $26.29 | ||
| Starting shares: | 799.36 | ||
| Ending shares: | 908.93 | ||
| Dividends reinvested/share: | $2.24 | ||
| Total return: | 138.96% | ||
| Average Annual Total Return: | 11.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,892.36 | ||
| Years: | 7.78 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 01/31/2022 | ||
| Start price/share: | $12.51 | ||
| End price/share: | $26.29 | ||
| Dividends collected/share: | $2.24 | ||
| Total return: | 128.06% | ||
| Average Annual Total Return: | 11.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,800.66 | ||
| Years: | 7.78 | ||
 | |||||
| STL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/25/2022 | $27.27 | $28.05 | $26.58 | $27.75 | 1.26M |
| 01/26/2022 | $28.03 | $28.33 | $27.23 | $27.63 | 1.36M |
| 01/27/2022 | $27.89 | $28.47 | $26.71 | $27.02 | 1.88M |
| 01/28/2022 | $27.03 | $27.44 | $26.71 | $27.17 | 3.91M |
| 01/31/2022 | $26.96 | $27.38 | $26.23 | $26.29 | 19.41M |
|
| About STL |
| Sterling Bancorp is a bank holding company and financial holding company. Through its subsidiary, Sterling National Bank (the Bank), Co. provides a line of commercial, business, and consumer banking products and services. Co. conducts substantially all of its operations through the Bank. The Bank's principal business is accepting deposits and, together with funds generated from operations and borrowings, investing in various types of loans and securities. The Bank also operates its commercial finance businesses, which target markets across U.S. and includes asset-based lending, payroll financing, factoring, warehouse lending, equipment financing, and public sector financing. |
| STL Historical Closing Prices | |
| Date | Close |
| 01/25/2022 | $27.75 |
| 01/26/2022 | $27.63 |
| 01/27/2022 | $27.02 |
| 01/28/2022 | $27.17 |
| 01/31/2022 | $26.29 |
| Financials Historical Prices |
| STL is categorized under the Financials sector; below are some other companies in the same sector:
STND Historical Stock Prices Also explore: STL shares outstanding history
|
Free STL Email Alerts:
STL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.