5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-2.97%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
+17.23%
Northfield Bancorp, Inc. (Staten Island, NY) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.65 | $11.05 (3.76%) | $11.12 | $10.35 | 184,861 | $451.83 M |
| 03/11/2025 | $11.09 | $10.95 (-1.26%) | $11.23 | $10.87 | 238,500 | $447.74 M |
| 03/10/2025 | $11.26 | $11.04 (-1.95%) | $11.39 | $11.02 | 268,100 | $451.42 M |
| 03/07/2025 | $11.36 | $11.42 (0.53%) | $11.54 | $11.26 | 155,934 | $466.96 M |
| 03/06/2025 | $11.24 | $11.39 (1.33%) | $11.47 | $11.08 | 183,128 | $465.73 M |
| 03/05/2025 | $11.47 | $11.36 (-0.96%) | $11.69 | $11.32 | 195,000 | $464.50 M |
| 03/04/2025 | $11.62 | $11.42 (-1.72%) | $11.71 | $11.41 | 224,200 | $466.96 M |
| 03/03/2025 | $11.77 | $11.73 (-0.34%) | $11.93 | $11.67 | 232,900 | $479.63 M |
| 02/28/2025 | $11.57 | $11.78 (1.82%) | $11.79 | $11.48 | 212,128 | $481.68 M |
| 02/27/2025 | $11.37 | $11.53 (1.41%) | $11.63 | $11.35 | 156,500 | $471.45 M |
| 02/26/2025 | $11.51 | $11.41 (-0.87%) | $11.52 | $11.24 | 158,646 | $466.55 M |
| 02/25/2025 | $11.39 | $11.53 (1.23%) | $11.64 | $11.36 | 182,400 | $471.45 M |
| 02/24/2025 | $11.49 | $11.32 (-1.48%) | $11.49 | $11.32 | 197,000 | $462.87 M |
| 02/21/2025 | $11.77 | $11.38 (-3.31%) | $11.77 | $11.36 | 168,919 | $465.32 M |
| 02/20/2025 | $11.88 | $11.64 (-2.02%) | $11.99 | $11.52 | 147,800 | $475.95 M |
| 02/19/2025 | $11.86 | $11.97 (0.93%) | $12.00 | $11.77 | 146,416 | $489.45 M |
| 02/18/2025 | $11.80 | $12.01 (1.78%) | $12.03 | $11.56 | 186,142 | $491.08 M |
| 02/14/2025 | $11.78 | $11.82 (0.34%) | $11.98 | $11.76 | 78,900 | $483.31 M |
| 02/13/2025 | $11.90 | $11.82 (-0.67%) | $11.90 | $11.60 | 138,928 | $483.31 M |
| 02/12/2025 | $12.03 | $11.78 (-2.08%) | $12.03 | $11.70 | 146,240 | $481.68 M |
| 02/11/2025 | $11.87 | $12.25 (3.2%) | $12.25 | $11.87 | 185,900 | $500.89 M |
| 02/10/2025 | $11.86 | $11.99 (1.1%) | $12.04 | $11.67 | 226,600 | $490.26 M |
| 02/07/2025 | $12.01 | $11.80 (-1.75%) | $12.04 | $11.62 | 197,500 | $482.49 M |
| 02/06/2025 | $12.15 | $12.02 (-1.07%) | $12.25 | $11.99 | 270,400 | $491.49 M |
| 02/05/2025 | $11.84 | $12.07 (1.94%) | $12.08 | $11.67 | 233,400 | $493.53 M |
| 02/04/2025 | $11.49 | $11.90 (3.57%) | $11.90 | $11.48 | 182,510 | $486.58 M |
| 02/03/2025 | $11.38 | $11.53 (1.32%) | $11.62 | $11.16 | 205,000 | $471.45 M |
| 01/31/2025 | $11.48 | $11.67 (1.66%) | $11.71 | $11.33 | 269,103 | $477.18 M |
| 01/30/2025 | $11.63 | $11.52 (-0.95%) | $11.70 | $11.35 | 300,600 | $471.05 M |
| 01/29/2025 | $11.59 | $11.55 (-0.35%) | $11.75 | $11.32 | 158,400 | $472.27 M |
| 01/28/2025 | $11.76 | $11.68 (-0.68%) | $11.78 | $11.57 | 167,138 | $477.59 M |
| 01/27/2025 | $11.73 | $11.87 (1.19%) | $12.06 | $11.64 | 173,500 | $485.36 M |
| 01/24/2025 | $11.79 | $11.66 (-1.1%) | $11.91 | $11.62 | 115,932 | $476.77 M |
| 01/23/2025 | $11.53 | $11.88 (3.04%) | $12.21 | $11.53 | 162,900 | $485.77 M |
| 01/22/2025 | $11.58 | $11.42 (-1.38%) | $11.60 | $11.38 | 171,830 | $466.96 M |
| 01/21/2025 | $11.70 | $11.69 (-0.09%) | $11.79 | $11.62 | 177,002 | $478.00 M |
| 01/17/2025 | $11.63 | $11.52 (-0.95%) | $11.70 | $11.40 | 124,900 | $472.65 M |
| 01/16/2025 | $11.64 | $11.51 (-1.12%) | $11.67 | $11.36 | 132,800 | $472.23 M |
| 01/15/2025 | $11.76 | $11.67 (-0.77%) | $11.79 | $11.53 | 132,800 | $478.80 M |
| 01/14/2025 | $11.21 | $11.37 (1.43%) | $11.39 | $11.10 | 140,341 | $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 |
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.
