5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
-9.60%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
-9.21%
1 YEAR PERFORMANCE
+23.10%
Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.34 | $10.55 (2.03%) | $10.71 | $10.22 | 165,125 | $431.12 M |
| 04/29/2025 | $10.10 | $10.55 (4.46%) | $10.56 | $10.10 | 180,200 | $431.12 M |
| 04/28/2025 | $10.00 | $10.15 (1.5%) | $10.19 | $9.94 | 186,814 | $414.77 M |
| 04/25/2025 | $9.96 | $9.96 (0%) | $10.15 | $9.84 | 102,417 | $407.01 M |
| 04/24/2025 | $9.95 | $10.06 (1.11%) | $10.15 | $9.81 | 151,340 | $411.10 M |
| 04/23/2025 | $10.22 | $9.94 (-2.74%) | $10.37 | $9.88 | 153,500 | $406.19 M |
| 04/22/2025 | $9.80 | $9.96 (1.63%) | $10.13 | $9.62 | 232,009 | $407.01 M |
| 04/21/2025 | $9.56 | $9.57 (0.1%) | $9.86 | $9.46 | 155,200 | $391.07 M |
| 04/17/2025 | $9.55 | $9.66 (1.15%) | $9.83 | $9.55 | 218,417 | $394.99 M |
| 04/16/2025 | $9.60 | $9.56 (-0.42%) | $9.76 | $9.46 | 182,900 | $390.90 M |
| 04/15/2025 | $9.55 | $9.67 (1.26%) | $10.03 | $9.55 | 176,900 | $395.40 M |
| 04/14/2025 | $9.72 | $9.54 (-1.85%) | $10.06 | $9.40 | 144,900 | $390.08 M |
| 04/11/2025 | $9.62 | $9.59 (-0.31%) | $9.78 | $9.47 | 180,900 | $392.13 M |
| 04/10/2025 | $10.18 | $9.76 (-4.13%) | $10.30 | $9.59 | 257,000 | $399.08 M |
| 04/09/2025 | $9.73 | $10.29 (5.76%) | $10.69 | $9.61 | 249,900 | $420.75 M |
| 04/08/2025 | $10.16 | $9.85 (-3.05%) | $10.19 | $9.70 | 226,540 | $402.76 M |
| 04/07/2025 | $9.59 | $9.83 (2.5%) | $10.38 | $9.40 | 167,800 | $401.94 M |
| 04/04/2025 | $9.62 | $9.86 (2.49%) | $10.24 | $9.40 | 235,027 | $403.17 M |
| 04/03/2025 | $10.46 | $10.05 (-3.92%) | $10.71 | $10.05 | 178,331 | $410.94 M |
| 04/02/2025 | $10.69 | $11.01 (2.99%) | $11.02 | $10.66 | 134,700 | $450.19 M |
| 04/01/2025 | $10.83 | $10.94 (1.02%) | $11.03 | $10.71 | 161,645 | $447.33 M |
| 03/31/2025 | $10.94 | $10.91 (-0.27%) | $11.15 | $10.83 | 197,700 | $446.10 M |
| 03/28/2025 | $11.24 | $11.05 (-1.69%) | $11.39 | $10.96 | 137,400 | $451.83 M |
| 03/27/2025 | $11.26 | $11.24 (-0.18%) | $11.55 | $11.10 | 132,511 | $459.60 M |
| 03/26/2025 | $10.91 | $11.23 (2.93%) | $11.56 | $10.90 | 131,200 | $459.19 M |
| 03/25/2025 | $11.59 | $11.41 (-1.55%) | $11.59 | $11.35 | 147,520 | $466.55 M |
| 03/24/2025 | $11.48 | $11.57 (0.78%) | $11.59 | $11.42 | 146,837 | $473.09 M |
| 03/21/2025 | $11.23 | $11.27 (0.36%) | $11.41 | $11.17 | 408,515 | $460.82 M |
| 03/20/2025 | $11.36 | $11.33 (-0.26%) | $11.52 | $11.31 | 182,221 | $463.28 M |
| 03/19/2025 | $11.38 | $11.49 (0.97%) | $11.63 | $11.36 | 100,300 | $469.82 M |
| 03/18/2025 | $11.29 | $11.34 (0.44%) | $11.39 | $11.24 | 111,000 | $463.69 M |
| 03/17/2025 | $11.38 | $11.38 (0%) | $11.48 | $10.91 | 120,200 | $465.32 M |
| 03/14/2025 | $11.33 | $11.40 (0.62%) | $11.43 | $11.18 | 149,812 | $466.14 M |
| 03/13/2025 | $11.09 | $11.18 (0.81%) | $11.53 | $11.04 | 156,708 | $457.14 M |
| 03/12/2025 | $10.65 | $11.05 (3.76%) | $11.12 | $10.35 | 184,900 | $451.83 M |
| 03/11/2025 | $11.09 | $10.95 (-1.26%) | $11.23 | $10.87 | 238,500 | $447.74 M |
| 03/10/2025 | $11.26 | $11.04 (-1.95%) | $11.39 | $11.02 | 268,100 | $451.42 M |
| 03/07/2025 | $11.36 | $11.42 (0.53%) | $11.54 | $11.26 | 155,934 | $466.96 M |
| 03/06/2025 | $11.24 | $11.39 (1.33%) | $11.47 | $11.08 | 183,128 | $465.73 M |
| 03/05/2025 | $11.47 | $11.36 (-0.96%) | $11.69 | $11.32 | 195,000 | $464.50 M |
| 03/04/2025 | $11.62 | $11.42 (-1.72%) | $11.71 | $11.41 | 224,200 | $466.96 M |
| 03/03/2025 | $11.77 | $11.73 (-0.34%) | $11.93 | $11.67 | 232,900 | $479.63 M |
| 02/28/2025 | $11.57 | $11.78 (1.82%) | $11.79 | $11.48 | 212,128 | $481.68 M |
| 02/27/2025 | $11.37 | $11.53 (1.41%) | $11.63 | $11.35 | 156,500 | $471.45 M |
| 02/26/2025 | $11.51 | $11.41 (-0.87%) | $11.52 | $11.24 | 158,646 | $466.55 M |
| 02/25/2025 | $11.39 | $11.53 (1.23%) | $11.64 | $11.36 | 182,400 | $471.45 M |
| 02/24/2025 | $11.49 | $11.32 (-1.48%) | $11.49 | $11.32 | 197,000 | $462.87 M |
| 02/21/2025 | $11.77 | $11.38 (-3.31%) | $11.77 | $11.36 | 168,919 | $465.32 M |
| 02/20/2025 | $11.88 | $11.64 (-2.02%) | $11.99 | $11.52 | 147,800 | $475.95 M |
| 02/19/2025 | $11.86 | $11.97 (0.93%) | $12.00 | $11.77 | 146,416 | $489.45 M |
| 02/18/2025 | $11.80 | $12.01 (1.78%) | $12.03 | $11.56 | 186,142 | $491.08 M |
| 02/14/2025 | $11.78 | $11.82 (0.34%) | $11.98 | $11.76 | 78,900 | $483.31 M |
| 02/13/2025 | $11.90 | $11.82 (-0.67%) | $11.90 | $11.60 | 138,928 | $483.31 M |
| 02/12/2025 | $12.03 | $11.78 (-2.08%) | $12.03 | $11.70 | 146,240 | $481.68 M |
| 02/11/2025 | $11.87 | $12.25 (3.2%) | $12.25 | $11.87 | 185,900 | $500.89 M |
| 02/10/2025 | $11.86 | $11.99 (1.1%) | $12.04 | $11.67 | 226,600 | $490.26 M |
| 02/07/2025 | $12.01 | $11.80 (-1.75%) | $12.04 | $11.62 | 197,500 | $482.49 M |
| 02/06/2025 | $12.15 | $12.02 (-1.07%) | $12.25 | $11.99 | 270,400 | $491.49 M |
| 02/05/2025 | $11.84 | $12.07 (1.94%) | $12.08 | $11.67 | 233,400 | $493.53 M |
| 02/04/2025 | $11.49 | $11.90 (3.57%) | $11.90 | $11.48 | 182,510 | $486.58 M |
| 02/03/2025 | $11.38 | $11.53 (1.32%) | $11.62 | $11.16 | 205,000 | $471.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
