-
5 DAY PERFORMANCE
-3.45% -
1 MONTH PERFORMANCE
-4.52% -
3 MONTH PERFORMANCE
+20.56% -
6 MONTH PERFORMANCE
+23.21% -
YEAR-TO-DATE PERFORMANCE
-10.97% -
1 YEAR PERFORMANCE
+17.03%
Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.29 | $11.20 (-0.8%) | $11.36 | $11.17 | 119,379 | $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 |
| 08/20/2024 | $11.76 | $11.75 (-0.09%) | $11.78 | $11.59 | 158,600 | $493.49 M |
| 08/19/2024 | $11.87 | $11.83 (-0.34%) | $11.90 | $11.79 | 140,700 | $496.85 M |
| 08/16/2024 | $11.45 | $11.87 (3.67%) | $11.92 | $11.44 | 188,905 | $498.53 M |
| 08/15/2024 | $11.47 | $11.49 (0.17%) | $11.67 | $11.43 | 141,410 | $482.57 M |
| 08/14/2024 | $11.34 | $11.16 (-1.59%) | $11.34 | $11.05 | 109,310 | $468.71 M |
| 08/13/2024 | $11.19 | $11.28 (0.8%) | $11.31 | $10.97 | 220,721 | $473.75 M |
| 08/12/2024 | $11.36 | $11.10 (-2.29%) | $11.44 | $11.01 | 154,814 | $466.19 M |
| 08/09/2024 | $11.30 | $11.27 (-0.27%) | $11.33 | $11.09 | 309,900 | $473.33 M |
| 08/08/2024 | $11.32 | $11.32 (0%) | $11.44 | $11.13 | 179,500 | $475.43 M |
| 08/07/2024 | $11.30 | $11.12 (-1.59%) | $11.50 | $11.07 | 213,300 | $467.03 M |
| 08/06/2024 | $11.17 | $11.21 (0.36%) | $11.32 | $11.02 | 288,600 | $470.81 M |
| 08/05/2024 | $10.92 | $11.16 (2.2%) | $11.31 | $10.55 | 283,200 | $468.71 M |
| 08/02/2024 | $11.50 | $11.55 (0.43%) | $11.66 | $11.38 | 369,911 | $485.09 M |
| 08/01/2024 | $12.44 | $12.05 (-3.14%) | $12.46 | $11.80 | 465,205 | $506.09 M |
| 07/31/2024 | $12.66 | $12.51 (-1.18%) | $12.84 | $12.43 | 374,500 | $525.41 M |
| 07/30/2024 | $12.53 | $12.70 (1.36%) | $12.75 | $12.38 | 267,439 | $533.39 M |
| 07/29/2024 | $12.72 | $12.49 (-1.81%) | $12.77 | $12.37 | 447,607 | $524.57 M |
| 07/26/2024 | $12.90 | $12.75 (-1.16%) | $12.94 | $12.61 | 308,200 | $535.49 M |
| 07/25/2024 | $12.47 | $12.73 (2.09%) | $12.91 | $12.33 | 295,800 | $534.65 M |
| 07/24/2024 | $12.36 | $12.27 (-0.73%) | $12.55 | $12.25 | 253,500 | $515.33 M |
| 07/23/2024 | $11.93 | $12.47 (4.53%) | $12.58 | $11.93 | 321,000 | $523.73 M |
| 07/22/2024 | $11.65 | $12.08 (3.69%) | $12.09 | $11.21 | 359,961 | $507.35 M |
| 07/19/2024 | $11.55 | $11.74 (1.65%) | $11.79 | $11.39 | 354,855 | $497.39 M |
| 07/18/2024 | $11.66 | $11.56 (-0.86%) | $11.86 | $11.43 | 340,605 | $489.77 M |
| 07/17/2024 | $11.32 | $11.87 (4.86%) | $11.93 | $11.21 | 404,168 | $502.90 M |
| 07/16/2024 | $11.02 | $11.51 (4.45%) | $11.55 | $10.91 | 455,572 | $487.65 M |
| 07/15/2024 | $10.62 | $10.86 (2.26%) | $10.98 | $10.51 | 433,940 | $460.11 M |
| 07/12/2024 | $10.50 | $10.47 (-0.29%) | $10.62 | $10.28 | 494,251 | $443.59 M |
| 07/11/2024 | $9.86 | $10.34 (4.87%) | $10.40 | $9.72 | 588,159 | $438.08 M |
| 07/10/2024 | $9.45 | $9.52 (0.74%) | $9.62 | $9.38 | 540,501 | $403.34 M |
| 07/09/2024 | $9.32 | $9.46 (1.5%) | $9.47 | $9.23 | 544,457 | $400.79 M |
| 07/08/2024 | $9.38 | $9.34 (-0.43%) | $9.46 | $9.24 | 231,187 | $395.71 M |
| 07/05/2024 | $9.31 | $9.29 (-0.21%) | $9.36 | $8.92 | 472,630 | $393.59 M |