-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
+13.68% -
3 MONTH PERFORMANCE
+13.77% -
6 MONTH PERFORMANCE
+39.71% -
YEAR-TO-DATE PERFORMANCE
+5.72% -
1 YEAR PERFORMANCE
+35.58%
Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $11.67 | $11.74 (0.6%) | $11.82 | $11.57 | 95,900 | $493.07 M |
| 10/11/2024 | $11.30 | $11.68 (3.36%) | $11.70 | $11.24 | 146,400 | $490.55 M |
| 10/10/2024 | $11.09 | $11.19 (0.9%) | $11.23 | $11.02 | 110,017 | $469.97 M |
| 10/09/2024 | $11.10 | $11.21 (0.99%) | $11.35 | $11.08 | 92,340 | $470.81 M |
| 10/08/2024 | $11.21 | $11.08 (-1.16%) | $11.25 | $11.06 | 77,900 | $465.35 M |
| 10/07/2024 | $11.13 | $11.14 (0.09%) | $11.18 | $10.96 | 92,700 | $467.87 M |
| 10/04/2024 | $11.29 | $11.20 (-0.8%) | $11.36 | $11.17 | 122,124 | $470.39 M |
| 10/03/2024 | $11.03 | $11.04 (0.09%) | $11.09 | $10.91 | 121,200 | $463.67 M |
| 10/02/2024 | $11.16 | $11.03 (-1.16%) | $11.46 | $11.01 | 86,923 | $463.25 M |
| 10/01/2024 | $11.55 | $11.16 (-3.38%) | $11.55 | $11.15 | 165,600 | $468.71 M |
| 09/30/2024 | $11.38 | $11.60 (1.93%) | $11.76 | $11.30 | 109,200 | $487.19 M |
| 09/27/2024 | $11.59 | $11.40 (-1.64%) | $11.68 | $11.40 | 112,935 | $478.79 M |
| 09/26/2024 | $11.66 | $11.45 (-1.8%) | $11.66 | $11.43 | 135,200 | $480.89 M |
| 09/25/2024 | $11.64 | $11.50 (-1.2%) | $11.64 | $11.48 | 159,509 | $482.99 M |
| 09/24/2024 | $11.92 | $11.65 (-2.27%) | $11.92 | $11.63 | 133,021 | $489.29 M |
| 09/23/2024 | $12.01 | $11.92 (-0.75%) | $12.13 | $11.84 | 168,534 | $500.63 M |
| 09/20/2024 | $12.22 | $12.00 (-1.8%) | $12.22 | $11.96 | 1.04 M | $503.99 M |
| 09/19/2024 | $12.17 | $12.25 (0.66%) | $12.28 | $11.84 | 155,601 | $514.49 M |
| 09/18/2024 | $11.87 | $11.90 (0.25%) | $12.37 | $11.66 | 160,338 | $499.79 M |
| 09/17/2024 | $11.83 | $11.87 (0.34%) | $12.09 | $11.67 | 199,541 | $498.53 M |
| 09/16/2024 | $11.84 | $11.67 (-1.44%) | $11.84 | $11.61 | 188,700 | $490.13 M |
| 09/13/2024 | $11.59 | $11.78 (1.64%) | $11.80 | $11.49 | 158,600 | $494.75 M |
| 09/12/2024 | $11.49 | $11.41 (-0.7%) | $11.49 | $11.32 | 119,700 | $479.21 M |
| 09/11/2024 | $11.46 | $11.39 (-0.61%) | $11.51 | $11.16 | 112,700 | $478.37 M |
| 09/10/2024 | $11.58 | $11.58 (0%) | $11.71 | $11.36 | 112,500 | $486.35 M |
| 09/09/2024 | $11.54 | $11.53 (-0.09%) | $11.69 | $11.47 | 162,644 | $484.25 M |
| 09/06/2024 | $11.81 | $11.53 (-2.37%) | $11.87 | $11.45 | 138,347 | $484.25 M |
| 09/05/2024 | $11.80 | $11.73 (-0.59%) | $11.82 | $11.66 | 141,200 | $492.65 M |
| 09/04/2024 | $11.81 | $11.70 (-0.93%) | $11.91 | $11.57 | 202,422 | $491.39 M |
| 09/03/2024 | $11.92 | $11.85 (-0.59%) | $12.07 | $11.80 | 185,915 | $497.69 M |
| 08/30/2024 | $12.09 | $12.12 (0.25%) | $12.26 | $11.93 | 133,200 | $509.03 M |
| 08/29/2024 | $12.11 | $12.08 (-0.25%) | $12.17 | $11.88 | 106,600 | $507.35 M |
| 08/28/2024 | $11.87 | $12.03 (1.35%) | $12.17 | $11.80 | 127,400 | $505.25 M |
| 08/27/2024 | $11.99 | $11.95 (-0.33%) | $12.02 | $11.87 | 176,100 | $501.89 M |
| 08/26/2024 | $12.46 | $12.10 (-2.89%) | $12.46 | $12.01 | 212,900 | $508.19 M |
| 08/23/2024 | $11.73 | $12.25 (4.43%) | $12.49 | $11.71 | 175,038 | $514.49 M |
| 08/22/2024 | $11.64 | $11.67 (0.26%) | $11.76 | $11.61 | 93,744 | $490.13 M |
| 08/21/2024 | $11.86 | $11.69 (-1.43%) | $11.87 | $11.54 | 132,905 | $490.97 M |