The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sterling Financial Corp.

  • STSA
  • NASDAQ
  • Financial Services
  • Latest 33.10
  • Currency US$
  • Change -0.51
  • Percent Change -1.517 %
  • Volume 2,219,558
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.10 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 33.81 33.08 33.55 33.10 2,219,558
Apr 16 33.82 32.94 33.60 33.61 177,539
Apr 15 33.62 32.60 32.60 33.46 258,208
Apr 14 32.75 31.88 32.12 32.48 153,552
Apr 11 32.31 31.06 31.58 31.81 119,888
Apr 10 32.88 31.82 32.65 31.93 211,975
Apr 9 32.99 32.62 32.93 32.74 116,034
Apr 8 33.43 32.76 32.99 32.84 79,188
Apr 7 33.28 32.39 33.25 33.06 147,384
Apr 4 34.61 33.10 34.17 33.26 134,967
Apr 3 34.52 33.95 34.41 34.16 124,026
Apr 2 34.51 33.83 34.19 34.44 286,698
Apr 1 34.19 33.21 33.34 34.18 163,680
Mar 31 33.52 32.40 32.44 33.33 256,710
Mar 28 32.86 31.42 32.13 32.27 86,819
Mar 27 33.28 32.27 32.96 32.34 140,054
Mar 26 33.91 32.93 33.84 32.93 130,579
Mar 25 34.21 33.49 33.96 33.65 117,804
Mar 24 34.58 33.80 33.98 33.90 138,051
Mar 21 34.84 33.82 34.69 33.86 682,215
Mar 20 34.54 33.17 33.17 34.44 161,425
Mar 19 33.62 32.76 33.02 33.30 114,856
Mar 18 33.39 32.48 33.39 33.04 100,160
Mar 17 33.50 32.97 33.34 33.29 114,547
Mar 14 33.48 32.68 32.86 33.23 88,157
Mar 13 33.50 32.71 33.24 33.03 101,060
Mar 12 33.24 32.56 33.24 33.20 76,574
Mar 11 33.46 32.98 33.44 33.36 95,362
Mar 10 33.69 33.23 33.28 33.50 63,904
Mar 7 34.11 33.28 33.32 33.41 71,643