Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure Inc (NQ: STRL )

122.87 -1.22 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.880 5.400 4.880 5.380 63,570 +0.55(+11.39%)
Jan 28, 2016 4.860 4.990 4.790 4.830 104,046 +0.03(+0.63%)
Jan 27, 2016 4.800 5.010 4.755 4.800 134,753 +0.00(+0.00%)
Jan 26, 2016 4.900 4.960 4.770 4.800 113,618 -0.04(-0.83%)
Jan 25, 2016 4.890 4.990 4.800 4.840 84,945 -0.05(-1.02%)
Jan 22, 2016 4.860 5.100 4.840 4.890 127,358 +0.09(+1.87%)
Jan 21, 2016 4.780 4.932 4.750 4.800 136,100 +0.00(+0.00%)
Jan 20, 2016 4.750 4.750 4.710 4.800 146,654 +0.07(+1.48%)
Jan 19, 2016 5.250 5.500 4.730 4.730 153,597 -0.31(-6.15%)
Jan 15, 2016 4.880 5.040 5.040 5.040 47,500 +0.05(+1.00%)
Jan 14, 2016 4.860 5.270 4.850 4.990 102,730 +0.13(+2.67%)
Jan 13, 2016 4.980 5.140 4.815 4.860 123,348 -0.17(-3.38%)
Jan 12, 2016 5.210 5.480 4.980 5.030 96,115 -0.19(-3.64%)
Jan 11, 2016 5.550 5.610 5.190 5.220 95,271 -0.34(-6.12%)
Jan 08, 2016 5.950 5.980 5.550 5.560 71,240 -0.35(-5.92%)
Jan 07, 2016 6.070 6.070 5.800 5.910 66,120 -0.18(-2.96%)
Jan 06, 2016 6.050 6.310 5.970 6.090 80,700 -0.03(-0.49%)
Jan 05, 2016 6.480 6.480 6.060 6.120 75,900 -0.17(-2.70%)
Jan 04, 2016 5.800 6.480 5.800 6.290 140,947 +0.21(+3.45%)
Dec 31, 2015 5.990 6.080 6.080 6.080 77,400 +0.11(+1.84%)
Dec 30, 2015 6.100 6.110 5.900 5.970 69,059 -0.13(-2.13%)
Dec 29, 2015 6.120 6.190 6.010 6.100 80,579 +0.02(+0.33%)
Dec 28, 2015 6.240 6.280 5.760 6.080 104,931 -0.24(-3.72%)
Dec 24, 2015 6.060 6.315 6.315 6.315 51,300 +0.05(+0.72%)
Dec 23, 2015 6.250 6.350 6.120 6.270 74,101 -0.04(-0.63%)
Dec 22, 2015 6.380 6.380 6.220 6.310 80,535 -0.03(-0.47%)
Dec 21, 2015 6.420 6.420 6.250 6.340 118,972 +0.01(+0.16%)
Dec 18, 2015 6.390 6.410 6.240 6.330 192,060 -0.07(-1.09%)
Dec 17, 2015 6.270 6.440 6.260 6.400 186,161 +0.13(+2.07%)
Dec 16, 2015 6.140 6.280 6.100 6.270 96,771 +0.14(+2.28%)
Dec 15, 2015 6.070 6.331 5.790 6.130 159,932 +0.08(+1.32%)
Dec 14, 2015 6.000 6.090 5.840 6.050 129,069 -0.01(-0.17%)
Dec 11, 2015 6.040 6.100 5.900 6.060 111,924 -0.04(-0.66%)
Dec 10, 2015 6.130 6.230 5.870 6.100 125,079 +0.06(+0.99%)
Dec 09, 2015 6.040 6.320 5.950 6.040 96,666 +0.00(+0.00%)
Dec 08, 2015 6.280 6.322 5.960 6.040 132,416 -0.29(-4.58%)
Dec 07, 2015 6.220 6.660 6.085 6.330 386,019 +0.00(+0.00%)
Dec 04, 2015 6.190 6.470 6.000 6.330 199,186 +0.16(+2.59%)
Dec 03, 2015 5.960 6.250 5.875 6.170 313,861 +0.23(+3.87%)
Dec 02, 2015 5.750 6.090 5.540 5.940 256,860 +0.19(+3.30%)
Dec 01, 2015 5.410 5.770 5.300 5.750 127,268 +0.30(+5.50%)
Nov 30, 2015 5.550 5.550 5.400 5.450 112,557 +0.04(+0.74%)
Nov 27, 2015 5.500 5.500 5.322 5.410 28,481 -0.04(-0.73%)
Nov 25, 2015 5.250 5.450 5.450 5.450 89,700 +0.20(+3.81%)
Nov 24, 2015 5.250 5.290 5.190 5.250 75,871 +0.00(+0.00%)
Nov 23, 2015 5.250 5.460 5.230 5.250 135,429 +0.01(+0.19%)
Nov 20, 2015 5.250 5.310 5.070 5.240 119,301 -0.01(-0.19%)
Nov 19, 2015 4.960 5.490 4.960 5.250 303,468 +0.24(+4.79%)
Nov 18, 2015 4.840 5.050 4.750 5.010 124,229 +0.21(+4.37%)
Nov 17, 2015 4.920 4.980 4.660 4.800 102,411 -0.12(-2.44%)
Nov 16, 2015 4.920 4.950 4.826 4.920 88,234 +0.02(+0.41%)
Nov 13, 2015 4.900 5.000 4.830 4.900 97,560 -0.01(-0.20%)
Nov 12, 2015 4.800 4.990 4.780 4.910 66,187 +0.11(+2.29%)
Nov 11, 2015 4.690 4.927 4.510 4.800 73,436 +0.08(+1.69%)
Nov 10, 2015 4.870 4.980 4.207 4.720 209,850 +0.05(+1.07%)
Nov 09, 2015 5.100 5.300 4.330 4.670 590,288 +0.46(+10.93%)
Nov 06, 2015 4.180 4.220 4.090 4.210 47,496 +0.03(+0.72%)
Nov 05, 2015 4.220 4.230 4.070 4.180 41,405 -0.04(-0.95%)
Nov 04, 2015 4.160 4.240 4.120 4.220 28,336 +0.03(+0.72%)
Nov 03, 2015 4.070 4.250 4.050 4.190 74,375 +0.13(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.