5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
+31.83%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+16.55%
Northfield Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.13 | $14.05 (-0.6%) | $14.22 | $14.03 | 78.73 K | $560.18 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 | $551.05 M |
| 04/15/2026 | $13.82 | $14.04 (1.59%) | $14.04 | $13.80 | 400.12 K | $557.80 M |
| 04/14/2026 | $13.85 | $13.85 (0%) | $13.91 | $13.67 | 259.50 K | $550.25 M |
| 04/13/2026 | $13.81 | $13.90 (0.65%) | $13.91 | $13.78 | 220.22 K | $552.24 M |
| 04/10/2026 | $14.08 | $13.90 (-1.28%) | $14.08 | $13.88 | 170.02 K | $552.24 M |
| 04/09/2026 | $13.87 | $14.09 (1.59%) | $14.11 | $13.85 | 301.44 K | $559.79 M |
| 04/08/2026 | $13.81 | $13.99 (1.3%) | $14.05 | $13.81 | 342.90 K | $555.82 M |
| 04/07/2026 | $13.65 | $13.77 (0.88%) | $13.79 | $13.65 | 299.40 K | $547.07 M |
| 04/06/2026 | $13.52 | $13.75 (1.7%) | $13.77 | $13.48 | 246.84 K | $546.28 M |
| 04/02/2026 | $13.37 | $13.56 (1.42%) | $13.59 | $13.26 | 256.90 K | $538.73 M |
| 04/01/2026 | $13.60 | $13.54 (-0.44%) | $13.67 | $13.54 | 230.62 K | $537.94 M |
| 03/31/2026 | $13.58 | $13.54 (-0.29%) | $13.59 | $13.38 | 276.33 K | $537.94 M |
| 03/30/2026 | $13.52 | $13.43 (-0.67%) | $13.52 | $13.38 | 172.00 K | $533.57 M |
| 03/27/2026 | $13.29 | $13.38 (0.68%) | $13.47 | $13.26 | 274.70 K | $531.58 M |
| 03/26/2026 | $13.28 | $13.40 (0.9%) | $13.41 | $13.26 | 152.52 K | $532.37 M |
| 03/25/2026 | $13.63 | $13.41 (-1.61%) | $13.65 | $13.39 | 151.60 K | $532.77 M |
| 03/24/2026 | $13.32 | $13.47 (1.13%) | $13.60 | $13.26 | 280.70 K | $535.16 M |
| 03/23/2026 | $13.44 | $13.48 (0.3%) | $13.68 | $13.38 | 313.93 K | $535.55 M |
| 03/20/2026 | $13.36 | $13.22 (-1.05%) | $13.41 | $13.15 | 736.40 K | $525.22 M |
| 03/19/2026 | $13.06 | $13.32 (1.99%) | $13.39 | $13.02 | 612.60 K | $529.20 M |
| 03/18/2026 | $13.13 | $13.06 (-0.53%) | $13.25 | $13.05 | 372.62 K | $518.87 M |
| 03/17/2026 | $13.18 | $13.20 (0.15%) | $13.21 | $13.05 | 378.20 K | $524.43 M |
| 03/16/2026 | $13.12 | $13.07 (-0.38%) | $13.19 | $13.06 | 729.74 K | $519.26 M |
| 03/13/2026 | $13.14 | $12.97 (-1.29%) | $13.17 | $12.96 | 246.50 K | $515.29 M |
| 03/12/2026 | $13.09 | $13.06 (-0.23%) | $13.15 | $12.95 | 275.93 K | $518.87 M |
| 03/11/2026 | $13.02 | $13.12 (0.77%) | $13.16 | $13.02 | 226.93 K | $521.25 M |
| 03/10/2026 | $13.17 | $13.00 (-1.29%) | $13.29 | $13.00 | 419.70 K | $516.48 M |
| 03/09/2026 | $13.27 | $13.17 (-0.75%) | $13.30 | $13.03 | 542.80 K | $523.24 M |
| 03/06/2026 | $13.20 | $13.34 (1.06%) | $13.36 | $13.20 | 354.80 K | $529.99 M |
| 03/05/2026 | $13.38 | $13.37 (-0.07%) | $13.42 | $13.32 | 340.25 K | $531.18 M |
| 03/04/2026 | $13.64 | $13.46 (-1.32%) | $13.68 | $13.46 | 219.30 K | $534.76 M |
| 03/03/2026 | $13.28 | $13.55 (2.03%) | $13.57 | $13.27 | 236.50 K | $538.33 M |
| 03/02/2026 | $13.28 | $13.41 (0.98%) | $13.54 | $13.27 | 186.54 K | $532.77 M |
| 02/27/2026 | $13.37 | $13.34 (-0.22%) | $13.42 | $13.29 | 327.80 K | $529.99 M |
| 02/26/2026 | $13.58 | $13.56 (-0.15%) | $13.70 | $13.34 | 149.50 K | $538.73 M |
| 02/25/2026 | $13.49 | $13.57 (0.59%) | $13.59 | $13.45 | 262.43 K | $539.13 M |
| 02/24/2026 | $13.31 | $13.37 (0.45%) | $13.42 | $13.29 | 221.20 K | $531.18 M |
| 02/23/2026 | $13.53 | $13.33 (-1.48%) | $13.60 | $13.23 | 374.00 K | $529.59 M |
| 02/20/2026 | $13.28 | $13.54 (1.96%) | $13.58 | $13.24 | 186.83 K | $537.94 M |
| 02/19/2026 | $13.43 | $13.34 (-0.67%) | $13.46 | $13.25 | 621.00 K | $529.99 M |
| 02/18/2026 | $13.63 | $13.48 (-1.1%) | $13.76 | $13.44 | 208.20 K | $535.55 M |
| 02/17/2026 | $13.60 | $13.66 (0.44%) | $13.71 | $13.50 | 198.66 K | $542.70 M |
| 02/13/2026 | $13.73 | $13.59 (-1.02%) | $13.73 | $13.50 | 310.80 K | $539.92 M |
| 02/12/2026 | $13.54 | $13.67 (0.96%) | $13.70 | $13.41 | 438.40 K | $543.10 M |
| 02/11/2026 | $13.79 | $13.59 (-1.45%) | $13.95 | $13.53 | 568.10 K | $539.92 M |
| 02/10/2026 | $13.82 | $13.70 (-0.87%) | $13.88 | $13.61 | 377.90 K | $544.29 M |
| 02/09/2026 | $13.80 | $13.77 (-0.22%) | $13.89 | $13.72 | 530.45 K | $547.07 M |
| 02/06/2026 | $13.80 | $13.87 (0.51%) | $14.05 | $13.75 | 837.60 K | $551.05 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.
