5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
-1.52%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+38.60%
Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $11.66 | $11.70 (0.34%) | $11.87 | $11.41 | 195.07 K | $478.12 M |
| 06/23/2025 | $11.19 | $11.56 (3.31%) | $11.56 | $11.19 | 155.42 K | $472.40 M |
| 06/20/2025 | $11.66 | $11.26 (-3.43%) | $11.70 | $11.20 | 336.80 K | $460.14 M |
| 06/18/2025 | $11.60 | $11.62 (0.17%) | $11.76 | $11.58 | 186.70 K | $474.85 M |
| 06/17/2025 | $11.61 | $11.61 (0%) | $11.70 | $11.55 | 235.00 K | $474.44 M |
| 06/16/2025 | $11.97 | $11.74 (-1.92%) | $12.12 | $11.68 | 250.52 K | $479.75 M |
| 06/13/2025 | $12.07 | $11.81 (-2.15%) | $12.21 | $11.46 | 233.41 K | $482.61 M |
| 06/12/2025 | $12.00 | $12.21 (1.75%) | $12.24 | $11.88 | 221.42 K | $498.96 M |
| 06/11/2025 | $12.13 | $12.09 (-0.33%) | $12.21 | $12.05 | 119.10 K | $494.05 M |
| 06/10/2025 | $12.05 | $12.10 (0.41%) | $12.17 | $12.05 | 122.40 K | $494.46 M |
| 06/09/2025 | $12.09 | $12.02 (-0.58%) | $12.23 | $11.92 | 151.60 K | $491.19 M |
| 06/06/2025 | $11.76 | $12.03 (2.3%) | $12.04 | $11.76 | 186.82 K | $491.60 M |
| 06/05/2025 | $11.62 | $11.70 (0.69%) | $11.75 | $11.47 | 177.20 K | $478.11 M |
| 06/04/2025 | $11.70 | $11.64 (-0.51%) | $11.84 | $11.34 | 139.40 K | $475.66 M |
| 06/03/2025 | $11.47 | $11.72 (2.18%) | $11.76 | $11.18 | 151.44 K | $478.93 M |
| 06/02/2025 | $11.42 | $11.50 (0.7%) | $11.67 | $11.40 | 155.00 K | $469.94 M |
| 05/30/2025 | $11.88 | $11.68 (-1.68%) | $11.99 | $11.55 | 206.30 K | $477.30 M |
| 05/29/2025 | $11.73 | $11.91 (1.53%) | $11.93 | $11.41 | 229.51 K | $486.70 M |
| 05/28/2025 | $11.66 | $11.74 (0.69%) | $11.92 | $11.56 | 289.30 K | $479.75 M |
| 05/27/2025 | $11.61 | $11.71 (0.86%) | $11.73 | $11.42 | 104.71 K | $478.52 M |
| 05/23/2025 | $11.21 | $11.42 (1.87%) | $11.52 | $11.21 | 129.40 K | $466.67 M |
| 05/22/2025 | $11.44 | $11.48 (0.35%) | $11.64 | $11.33 | 163.21 K | $469.12 M |
| 05/21/2025 | $11.81 | $11.54 (-2.29%) | $11.96 | $11.53 | 187.30 K | $471.58 M |
| 05/20/2025 | $11.83 | $11.93 (0.85%) | $11.96 | $11.71 | 218.70 K | $487.51 M |
| 05/19/2025 | $11.75 | $11.80 (0.43%) | $11.90 | $11.44 | 133.90 K | $482.20 M |
| 05/16/2025 | $11.89 | $11.82 (-0.59%) | $11.89 | $11.74 | 186.64 K | $483.02 M |
| 05/15/2025 | $11.80 | $11.92 (1.02%) | $11.94 | $11.73 | 112.90 K | $487.11 M |
| 05/14/2025 | $11.72 | $11.78 (0.51%) | $11.88 | $11.61 | 147.00 K | $481.38 M |
| 05/13/2025 | $11.86 | $11.72 (-1.18%) | $11.86 | $11.72 | 84.35 K | $478.93 M |
| 05/12/2025 | $11.69 | $11.74 (0.43%) | $11.86 | $11.68 | 187.00 K | $479.75 M |
| 05/09/2025 | $11.36 | $11.27 (-0.79%) | $11.36 | $11.26 | 127.10 K | $460.54 M |
| 05/08/2025 | $11.28 | $11.35 (0.62%) | $11.44 | $11.20 | 128.70 K | $463.81 M |
| 05/07/2025 | $11.11 | $11.19 (0.72%) | $11.46 | $11.11 | 224.11 K | $457.27 M |
| 05/06/2025 | $11.50 | $11.30 (-1.74%) | $11.50 | $11.27 | 120.32 K | $461.77 M |
| 05/05/2025 | $11.50 | $11.42 (-0.7%) | $11.64 | $11.38 | 155.90 K | $466.67 M |
| 05/02/2025 | $11.00 | $11.64 (5.82%) | $11.70 | $10.96 | 262.80 K | $475.66 M |
| 05/01/2025 | $10.51 | $10.68 (1.62%) | $10.79 | $10.34 | 148.31 K | $436.43 M |
| 04/30/2025 | $10.34 | $10.55 (2.03%) | $10.71 | $10.22 | 165.13 K | $431.12 M |
| 04/29/2025 | $10.10 | $10.55 (4.46%) | $10.56 | $10.10 | 180.20 K | $431.12 M |
| 04/28/2025 | $10.00 | $10.15 (1.5%) | $10.19 | $9.94 | 186.81 K | $414.77 M |
| 04/25/2025 | $9.96 | $9.96 (0%) | $10.15 | $9.84 | 102.42 K | $407.01 M |
| 04/24/2025 | $9.95 | $10.06 (1.11%) | $10.15 | $9.81 | 151.34 K | $411.10 M |
| 04/23/2025 | $10.22 | $9.94 (-2.74%) | $10.37 | $9.88 | 153.50 K | $406.19 M |
| 04/22/2025 | $9.80 | $9.96 (1.63%) | $10.13 | $9.62 | 232.01 K | $407.01 M |
| 04/21/2025 | $9.56 | $9.57 (0.1%) | $9.86 | $9.46 | 155.20 K | $391.07 M |
| 04/17/2025 | $9.55 | $9.66 (1.15%) | $9.83 | $9.55 | 218.42 K | $394.99 M |
| 04/16/2025 | $9.60 | $9.56 (-0.42%) | $9.76 | $9.46 | 182.90 K | $390.90 M |
| 04/15/2025 | $9.55 | $9.67 (1.26%) | $10.03 | $9.55 | 176.90 K | $395.40 M |
| 04/14/2025 | $9.72 | $9.54 (-1.85%) | $10.06 | $9.40 | 144.90 K | $390.08 M |
| 04/11/2025 | $9.62 | $9.59 (-0.31%) | $9.78 | $9.47 | 180.90 K | $392.13 M |
| 04/10/2025 | $10.18 | $9.76 (-4.13%) | $10.30 | $9.59 | 257.00 K | $399.08 M |
| 04/09/2025 | $9.73 | $10.29 (5.76%) | $10.69 | $9.61 | 249.90 K | $420.75 M |
| 04/08/2025 | $10.16 | $9.85 (-3.05%) | $10.19 | $9.70 | 226.54 K | $402.76 M |
| 04/07/2025 | $9.59 | $9.83 (2.5%) | $10.38 | $9.40 | 167.80 K | $401.94 M |
| 04/04/2025 | $9.62 | $9.86 (2.49%) | $10.24 | $9.40 | 235.03 K | $403.17 M |
| 04/03/2025 | $10.46 | $10.05 (-3.92%) | $10.71 | $10.05 | 178.33 K | $410.94 M |
| 04/02/2025 | $10.69 | $11.01 (2.99%) | $11.02 | $10.66 | 134.70 K | $450.19 M |
| 04/01/2025 | $10.83 | $10.94 (1.02%) | $11.03 | $10.71 | 161.65 K | $447.33 M |
| 03/31/2025 | $10.94 | $10.91 (-0.27%) | $11.15 | $10.83 | 197.70 K | $446.10 M |
| 03/28/2025 | $11.24 | $11.05 (-1.69%) | $11.39 | $10.96 | 137.40 K | $451.83 M |
| 03/27/2025 | $11.26 | $11.24 (-0.18%) | $11.55 | $11.10 | 132.51 K | $459.60 M |
| 03/26/2025 | $10.91 | $11.23 (2.93%) | $11.56 | $10.90 | 131.20 K | $459.19 M |
| 03/25/2025 | $11.59 | $11.41 (-1.55%) | $11.59 | $11.35 | 147.52 K | $466.55 M |
| 03/24/2025 | $11.48 | $11.57 (0.78%) | $11.59 | $11.42 | 146.84 K | $473.09 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.
