5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
-11.94%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
+4.60%
YEAR-TO-DATE PERFORMANCE
-2.24%
1 YEAR PERFORMANCE
-6.58%
Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.21 | $11.37 (1.43%) | $11.38 | $11.10 | 135,224 | $466.49 M |
| 01/13/2025 | $10.71 | $11.13 (3.92%) | $11.15 | $10.71 | 202,500 | $456.64 M |
| 01/10/2025 | $10.91 | $10.87 (-0.37%) | $11.05 | $10.47 | 266,700 | $445.98 M |
| 01/08/2025 | $11.14 | $11.11 (-0.27%) | $11.22 | $10.94 | 247,900 | $455.82 M |
| 01/07/2025 | $11.45 | $11.25 (-1.75%) | $11.49 | $11.06 | 129,618 | $461.57 M |
| 01/06/2025 | $11.48 | $11.43 (-0.44%) | $11.63 | $11.37 | 112,749 | $468.95 M |
| 01/03/2025 | $11.49 | $11.46 (-0.26%) | $11.51 | $11.20 | 91,642 | $470.18 M |
| 01/02/2025 | $11.75 | $11.44 (-2.64%) | $11.82 | $11.34 | 102,600 | $469.36 M |
| 12/31/2024 | $11.60 | $11.62 (0.17%) | $11.79 | $11.51 | 140,700 | $476.75 M |
| 12/30/2024 | $11.65 | $11.60 (-0.43%) | $11.66 | $11.50 | 94,900 | $475.93 M |
| 12/27/2024 | $11.70 | $11.70 (0%) | $11.82 | $11.50 | 161,126 | $480.03 M |
| 12/26/2024 | $11.73 | $11.79 (0.51%) | $11.85 | $11.68 | 102,000 | $483.72 M |
| 12/24/2024 | $11.70 | $11.85 (1.28%) | $11.91 | $11.70 | 51,208 | $486.18 M |
| 12/23/2024 | $12.01 | $11.82 (-1.58%) | $12.04 | $11.77 | 159,118 | $484.95 M |
| 12/20/2024 | $11.79 | $12.00 (1.78%) | $12.33 | $11.79 | 1.14 M | $492.34 M |
| 12/19/2024 | $12.12 | $11.93 (-1.57%) | $12.37 | $11.76 | 300,821 | $489.47 M |
| 12/18/2024 | $12.93 | $11.96 (-7.5%) | $12.97 | $11.85 | 321,641 | $490.70 M |
| 12/17/2024 | $13.18 | $12.79 (-2.96%) | $13.24 | $12.72 | 232,900 | $524.75 M |
| 12/16/2024 | $12.92 | $13.24 (2.48%) | $13.26 | $12.77 | 188,300 | $543.21 M |
| 12/13/2024 | $12.86 | $12.90 (0.31%) | $12.95 | $12.61 | 159,500 | $529.26 M |
| 12/12/2024 | $13.16 | $12.91 (-1.9%) | $13.16 | $12.83 | 113,400 | $529.67 M |
| 12/11/2024 | $13.00 | $13.16 (1.23%) | $13.25 | $12.74 | 236,948 | $539.93 M |
| 12/10/2024 | $12.76 | $12.88 (0.94%) | $13.00 | $12.58 | 190,932 | $528.44 M |
| 12/09/2024 | $13.14 | $12.81 (-2.51%) | $13.24 | $12.76 | 149,319 | $525.57 M |
| 12/06/2024 | $13.26 | $13.11 (-1.13%) | $13.26 | $12.91 | 100,800 | $537.88 M |
| 12/05/2024 | $13.22 | $13.16 (-0.45%) | $13.35 | $13.10 | 139,800 | $539.93 M |
| 12/04/2024 | $13.06 | $13.26 (1.53%) | $13.68 | $12.87 | 151,800 | $544.03 M |
| 12/03/2024 | $13.35 | $13.03 (-2.4%) | $13.38 | $13.01 | 109,943 | $534.60 M |
| 12/02/2024 | $13.38 | $13.35 (-0.22%) | $13.58 | $13.08 | 143,431 | $547.73 M |
| 11/29/2024 | $13.59 | $13.38 (-1.55%) | $13.59 | $13.22 | 66,800 | $548.96 M |
| 11/27/2024 | $13.63 | $13.43 (-1.47%) | $13.78 | $13.37 | 134,000 | $551.01 M |
| 11/26/2024 | $13.87 | $13.60 (-1.95%) | $13.87 | $13.58 | 138,500 | $557.98 M |
| 11/25/2024 | $14.00 | $13.87 (-0.93%) | $14.39 | $13.62 | 173,514 | $569.06 M |
| 11/22/2024 | $13.31 | $13.78 (3.53%) | $13.81 | $13.31 | 173,721 | $565.37 M |
| 11/21/2024 | $13.19 | $13.30 (0.83%) | $13.50 | $13.10 | 140,549 | $545.68 M |
| 11/20/2024 | $13.00 | $13.05 (0.38%) | $13.11 | $12.81 | 96,008 | $535.42 M |
| 11/19/2024 | $12.98 | $13.00 (0.15%) | $13.16 | $12.92 | 106,900 | $533.37 M |
| 11/18/2024 | $13.44 | $13.21 (-1.71%) | $13.53 | $13.19 | 104,826 | $541.98 M |
| 11/15/2024 | $13.54 | $13.46 (-0.59%) | $13.71 | $13.21 | 128,600 | $552.24 M |
| 11/14/2024 | $13.70 | $13.46 (-1.75%) | $13.70 | $13.29 | 127,100 | $552.24 M |
| 11/13/2024 | $13.86 | $13.57 (-2.09%) | $14.05 | $13.55 | 163,800 | $556.75 M |
| 11/12/2024 | $13.95 | $13.74 (-1.51%) | $14.28 | $13.65 | 214,900 | $563.73 M |
| 11/11/2024 | $13.78 | $14.10 (2.32%) | $14.20 | $13.58 | 146,631 | $578.50 M |
| 11/08/2024 | $13.42 | $13.54 (0.89%) | $13.72 | $13.16 | 194,800 | $555.52 M |
| 11/07/2024 | $13.68 | $13.33 (-2.56%) | $13.68 | $13.06 | 352,900 | $546.91 M |
| 11/06/2024 | $12.75 | $13.77 (8%) | $13.78 | $12.51 | 593,711 | $564.96 M |
| 11/05/2024 | $11.62 | $11.89 (2.32%) | $11.90 | $11.57 | 177,100 | $487.83 M |
| 11/04/2024 | $11.65 | $11.59 (-0.52%) | $11.70 | $11.33 | 147,348 | $475.52 M |
| 11/01/2024 | $11.83 | $11.68 (-1.27%) | $11.97 | $11.61 | 115,200 | $479.21 M |
| 10/31/2024 | $11.90 | $11.77 (-1.09%) | $11.93 | $11.77 | 152,400 | $482.90 M |
| 10/30/2024 | $11.70 | $11.89 (1.62%) | $12.13 | $11.70 | 114,100 | $487.83 M |
| 10/29/2024 | $11.89 | $11.72 (-1.43%) | $11.89 | $11.71 | 96,600 | $480.85 M |
| 10/28/2024 | $11.69 | $11.99 (2.57%) | $12.07 | $11.63 | 186,241 | $491.93 M |
| 10/25/2024 | $11.95 | $11.50 (-3.77%) | $11.99 | $11.40 | 132,900 | $471.82 M |
| 10/24/2024 | $12.12 | $11.74 (-3.14%) | $12.14 | $11.46 | 133,400 | $481.67 M |
| 10/23/2024 | $11.80 | $12.08 (2.37%) | $12.12 | $11.80 | 143,400 | $495.62 M |
| 10/22/2024 | $11.60 | $11.94 (2.93%) | $11.96 | $11.60 | 121,800 | $489.88 M |
| 10/21/2024 | $12.50 | $11.70 (-6.4%) | $12.50 | $11.68 | 189,200 | $480.03 M |
| 10/18/2024 | $12.54 | $12.45 (-0.72%) | $12.58 | $12.35 | 153,429 | $522.89 M |
| 10/17/2024 | $12.61 | $12.66 (0.4%) | $12.66 | $12.35 | 154,900 | $531.71 M |
| 10/16/2024 | $12.34 | $12.57 (1.86%) | $12.57 | $12.30 | 181,600 | $527.93 M |
| 10/15/2024 | $11.83 | $12.16 (2.79%) | $12.31 | $11.72 | 177,644 | $510.71 M |