5 DAY PERFORMANCE
-8.61%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+13.93%
Northfield Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.36 | $14.38 (0.14%) | $14.48 | $14.31 | 158.67 K | $572.12 M |
| 06/18/2026 | $14.49 | $14.41 (-0.55%) | $14.56 | $14.37 | 456.64 K | $573.31 M |
| 06/17/2026 | $14.49 | $14.42 (-0.48%) | $14.61 | $14.33 | 269.30 K | $573.71 M |
| 06/16/2026 | $14.47 | $14.55 (0.55%) | $14.59 | $14.42 | 223.60 K | $578.88 M |
| 06/15/2026 | $14.80 | $14.40 (-2.7%) | $14.81 | $14.38 | 321.21 K | $572.91 M |
| 06/12/2026 | $14.64 | $14.78 (0.96%) | $14.80 | $14.64 | 237.90 K | $588.03 M |
| 06/11/2026 | $14.78 | $14.68 (-0.68%) | $14.84 | $14.59 | 379.84 K | $584.05 M |
| 06/10/2026 | $14.65 | $14.74 (0.61%) | $14.76 | $14.57 | 443.10 K | $586.44 M |
| 06/09/2026 | $14.55 | $14.65 (0.69%) | $14.71 | $14.55 | 440.93 K | $582.86 M |
| 06/08/2026 | $14.35 | $14.52 (1.18%) | $14.57 | $14.35 | 568.10 K | $577.69 M |
| 06/05/2026 | $14.26 | $14.35 (0.63%) | $14.38 | $14.24 | 311.43 K | $570.92 M |
| 06/04/2026 | $14.25 | $14.26 (0.07%) | $14.32 | $14.15 | 349.60 K | $567.34 M |
| 06/03/2026 | $14.21 | $14.06 (-1.06%) | $14.29 | $14.06 | 473.92 K | $559.38 M |
| 06/02/2026 | $14.12 | $14.27 (1.06%) | $14.31 | $14.12 | 303.70 K | $567.74 M |
| 06/01/2026 | $14.13 | $14.18 (0.35%) | $14.20 | $14.03 | 343.60 K | $564.16 M |
| 05/29/2026 | $14.22 | $14.18 (-0.28%) | $14.27 | $14.15 | 266.10 K | $564.16 M |
| 05/28/2026 | $14.22 | $14.26 (0.28%) | $14.28 | $14.13 | 224.52 K | $567.34 M |
| 05/27/2026 | $14.31 | $14.22 (-0.63%) | $14.36 | $14.20 | 236.12 K | $565.75 M |
| 05/26/2026 | $14.21 | $14.29 (0.56%) | $14.30 | $14.14 | 295.41 K | $568.53 M |
| 05/22/2026 | $14.20 | $14.17 (-0.21%) | $14.31 | $14.15 | 330.30 K | $563.76 M |
| 05/21/2026 | $14.15 | $14.20 (0.35%) | $14.21 | $14.09 | 230.00 K | $564.95 M |
| 05/20/2026 | $14.10 | $14.19 (0.64%) | $14.21 | $14.10 | 272.90 K | $564.56 M |
| 05/19/2026 | $13.96 | $14.09 (0.93%) | $14.24 | $13.95 | 348.40 K | $560.58 M |
| 05/18/2026 | $14.03 | $13.96 (-0.5%) | $14.11 | $13.96 | 162.40 K | $555.41 M |
| 05/15/2026 | $13.96 | $14.04 (0.57%) | $14.08 | $13.87 | 300.40 K | $558.59 M |
| 05/14/2026 | $14.04 | $14.04 (0%) | $14.14 | $13.98 | 172.10 K | $558.59 M |
| 05/13/2026 | $13.92 | $13.97 (0.36%) | $14.01 | $13.85 | 242.30 K | $555.80 M |
| 05/12/2026 | $13.90 | $14.03 (0.94%) | $14.03 | $13.77 | 219.15 K | $558.19 M |
| 05/11/2026 | $14.09 | $13.92 (-1.21%) | $14.09 | $13.85 | 232.34 K | $553.81 M |
| 05/08/2026 | $14.06 | $14.04 (-0.14%) | $14.10 | $14.02 | 118.48 K | $558.59 M |
| 05/07/2026 | $14.03 | $14.07 (0.29%) | $14.14 | $14.01 | 132.50 K | $559.78 M |
| 05/06/2026 | $14.12 | $14.05 (-0.5%) | $14.21 | $14.02 | 162.50 K | $558.99 M |
| 05/05/2026 | $13.99 | $14.18 (1.36%) | $14.21 | $13.96 | 183.80 K | $564.16 M |
| 05/04/2026 | $13.98 | $13.91 (-0.5%) | $14.09 | $13.89 | 210.14 K | $553.42 M |
| 05/01/2026 | $13.98 | $14.06 (0.57%) | $14.11 | $13.91 | 126.02 K | $559.38 M |
| 04/30/2026 | $13.85 | $13.95 (0.72%) | $14.04 | $13.78 | 146.90 K | $555.01 M |
| 04/29/2026 | $14.07 | $13.94 (-0.92%) | $14.17 | $13.91 | 135.30 K | $554.61 M |
| 04/28/2026 | $13.98 | $14.16 (1.29%) | $14.20 | $13.98 | 271.15 K | $563.36 M |
| 04/27/2026 | $13.76 | $13.94 (1.31%) | $13.98 | $13.76 | 163.75 K | $554.61 M |
| 04/24/2026 | $13.65 | $13.78 (0.95%) | $13.80 | $13.56 | 210.10 K | $548.24 M |
| 04/23/2026 | $13.65 | $13.70 (0.37%) | $13.72 | $13.53 | 199.80 K | $545.06 M |
| 04/22/2026 | $13.61 | $13.65 (0.29%) | $13.68 | $13.52 | 162.70 K | $543.07 M |
| 04/21/2026 | $13.74 | $13.62 (-0.87%) | $13.82 | $13.61 | 223.20 K | $541.88 M |
| 04/20/2026 | $13.93 | $13.85 (-0.57%) | $13.94 | $13.84 | 157.66 K | $551.03 M |
| 04/17/2026 | $14.02 | $13.93 (-0.64%) | $14.10 | $13.90 | 234.71 K | $554.21 M |
| 04/16/2026 | $13.99 | $13.87 (-0.86%) | $14.05 | $13.85 | 166.20 K | $551.82 M |
| 04/15/2026 | $13.82 | $14.04 (1.59%) | $14.04 | $13.80 | 400.12 K | $558.59 M |
| 04/14/2026 | $13.85 | $13.85 (0%) | $13.91 | $13.67 | 259.50 K | $551.03 M |
| 04/13/2026 | $13.81 | $13.90 (0.65%) | $13.91 | $13.78 | 220.22 K | $553.02 M |
| 04/10/2026 | $14.08 | $13.90 (-1.28%) | $14.08 | $13.88 | 170.02 K | $553.02 M |
| 04/09/2026 | $13.87 | $14.09 (1.59%) | $14.11 | $13.85 | 301.44 K | $560.58 M |
| 04/08/2026 | $13.81 | $13.99 (1.3%) | $14.05 | $13.81 | 342.90 K | $556.60 M |
| 04/07/2026 | $13.65 | $13.77 (0.88%) | $13.79 | $13.65 | 299.40 K | $547.85 M |
| 04/06/2026 | $13.52 | $13.75 (1.7%) | $13.77 | $13.48 | 246.84 K | $547.05 M |
| 04/02/2026 | $13.37 | $13.56 (1.42%) | $13.59 | $13.26 | 256.90 K | $539.49 M |
| 04/01/2026 | $13.60 | $13.54 (-0.44%) | $13.67 | $13.54 | 230.62 K | $538.70 M |
| 03/31/2026 | $13.58 | $13.54 (-0.29%) | $13.59 | $13.38 | 276.33 K | $538.70 M |
| 03/30/2026 | $13.52 | $13.43 (-0.67%) | $13.52 | $13.38 | 172.00 K | $534.32 M |
| 03/27/2026 | $13.29 | $13.38 (0.68%) | $13.47 | $13.26 | 274.70 K | $532.33 M |
| 03/26/2026 | $13.28 | $13.40 (0.9%) | $13.41 | $13.26 | 152.52 K | $533.13 M |
| 03/25/2026 | $13.63 | $13.41 (-1.61%) | $13.65 | $13.39 | 151.60 K | $533.52 M |
| 03/24/2026 | $13.32 | $13.47 (1.13%) | $13.60 | $13.26 | 280.70 K | $535.91 M |
| 03/23/2026 | $13.44 | $13.48 (0.3%) | $13.68 | $13.38 | 313.93 K | $536.31 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.
