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 (%)
Jun 30, 2016 4.830 4.990 4.830 4.910 51,256 +0.07(+1.45%)
Jun 29, 2016 4.900 4.950 4.810 4.840 125,802 -0.04(-0.82%)
Jun 28, 2016 4.930 4.970 4.870 4.880 48,594 -0.04(-0.81%)
Jun 27, 2016 4.990 5.040 4.920 4.920 112,987 -0.10(-1.99%)
Jun 24, 2016 5.010 5.080 4.860 5.020 161,694 -0.10(-1.95%)
Jun 23, 2016 5.170 5.220 5.090 5.120 29,621 -0.01(-0.19%)
Jun 22, 2016 5.130 5.200 5.060 5.130 58,105 +0.00(+0.00%)
Jun 21, 2016 5.160 5.210 5.090 5.130 21,164 +0.00(+0.00%)
Jun 20, 2016 5.140 5.300 5.070 5.130 46,264 +0.03(+0.59%)
Jun 17, 2016 5.240 5.280 5.085 5.100 59,939 -0.10(-1.92%)
Jun 16, 2016 4.970 5.230 4.820 5.200 75,912 +0.20(+4.00%)
Jun 15, 2016 5.010 5.140 4.980 5.000 58,820 +0.02(+0.40%)
Jun 14, 2016 4.760 5.010 4.760 4.980 55,489 +0.22(+4.62%)
Jun 13, 2016 4.850 4.880 4.740 4.760 135,780 -0.08(-1.75%)
Jun 10, 2016 4.890 5.140 4.840 4.845 59,245 -0.06(-1.12%)
Jun 09, 2016 5.040 5.040 4.710 4.900 124,343 -0.18(-3.54%)
Jun 08, 2016 4.900 5.110 4.760 5.080 58,714 +0.07(+1.40%)
Jun 07, 2016 5.080 5.300 4.990 5.010 63,849 -0.09(-1.76%)
Jun 06, 2016 5.170 5.230 5.060 5.100 72,884 -0.10(-1.92%)
Jun 03, 2016 5.390 5.460 5.140 5.200 112,161 -0.17(-3.17%)
Jun 02, 2016 5.330 5.570 5.180 5.370 86,883 +0.00(+0.00%)
Jun 01, 2016 5.040 5.399 4.966 5.370 111,355 +0.32(+6.34%)
May 31, 2016 5.130 5.130 4.890 5.050 105,629 -0.03(-0.59%)
May 27, 2016 4.910 5.080 5.080 5.080 81,500 +0.14(+2.83%)
May 26, 2016 4.950 4.980 4.830 4.940 92,790 -0.02(-0.40%)
May 25, 2016 4.530 4.980 4.520 4.960 276,780 +0.44(+9.73%)
May 24, 2016 4.450 4.780 4.420 4.520 240,337 +0.07(+1.57%)
May 23, 2016 4.450 4.480 4.370 4.450 368,036 -0.03(-0.67%)
May 20, 2016 4.700 4.729 4.430 4.480 69,776 -0.17(-3.66%)
May 19, 2016 4.530 4.690 4.430 4.650 90,447 +0.05(+1.09%)
May 18, 2016 4.660 4.915 4.585 4.600 75,593 -0.11(-2.34%)
May 17, 2016 4.885 4.885 4.610 4.710 76,297 +0.02(+0.43%)
May 16, 2016 4.890 4.985 4.650 4.690 48,693 -0.16(-3.30%)
May 13, 2016 4.910 5.000 4.840 4.850 135,120 -0.08(-1.62%)
May 12, 2016 4.870 4.980 4.840 4.930 130,307 +0.11(+2.28%)
May 11, 2016 4.710 5.030 4.680 4.820 101,629 +0.09(+1.90%)
May 10, 2016 4.610 4.765 4.530 4.730 172,100 +0.17(+3.73%)
May 09, 2016 4.300 4.780 4.300 4.560 170,896 +0.34(+8.06%)
May 06, 2016 4.310 4.310 4.190 4.220 167,182 -0.10(-2.31%)
May 05, 2016 4.320 4.550 4.320 4.320 167,530 +0.05(+1.17%)
May 04, 2016 4.250 4.550 4.230 4.270 1,538,103 -0.04(-0.93%)
May 03, 2016 4.400 4.500 4.290 4.310 291,583 -0.29(-6.30%)
May 02, 2016 4.590 4.865 4.510 4.600 187,070 -0.64(-12.21%)
Apr 29, 2016 5.260 5.410 5.080 5.240 101,392 +0.01(+0.19%)
Apr 28, 2016 5.505 5.510 5.120 5.230 87,020 -0.08(-1.51%)
Apr 27, 2016 5.560 6.280 5.250 5.310 102,045 -0.05(-0.93%)
Apr 26, 2016 4.730 5.470 4.730 5.360 123,226 +0.57(+11.90%)
Apr 25, 2016 4.870 5.030 4.770 4.790 83,675 -0.16(-3.13%)
Apr 22, 2016 5.340 5.350 4.934 4.945 126,013 -0.35(-6.70%)
Apr 21, 2016 5.320 5.330 5.290 5.300 37,821 +0.05(+0.95%)
Apr 20, 2016 5.330 5.452 5.250 5.250 59,993 -0.06(-1.13%)
Apr 19, 2016 5.310 5.410 5.190 5.310 21,989 +0.07(+1.34%)
Apr 18, 2016 5.040 5.348 5.010 5.240 131,380 +0.17(+3.35%)
Apr 15, 2016 5.110 5.160 5.000 5.070 21,917 -0.02(-0.39%)
Apr 14, 2016 5.170 5.480 5.035 5.090 21,428 -0.04(-0.78%)
Apr 13, 2016 5.160 5.310 5.090 5.130 29,004 +0.00(+0.00%)
Apr 12, 2016 4.950 5.170 4.950 5.130 136,753 +0.17(+3.43%)
Apr 11, 2016 4.960 5.060 4.950 4.960 30,107 -0.02(-0.40%)
Apr 08, 2016 5.000 5.070 4.910 4.980 41,374 -0.01(-0.20%)
Apr 07, 2016 5.070 5.080 4.920 4.990 27,600 -0.09(-1.77%)
Apr 06, 2016 5.180 5.230 4.970 5.080 78,894 -0.09(-1.74%)
Apr 05, 2016 5.170 5.230 5.130 5.170 54,843 +0.01(+0.19%)
Apr 04, 2016 5.110 5.200 5.085 5.160 88,889 +0.04(+0.78%)
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.