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

Sterling Infrastructure Inc (NQ: STRL )

128.86 -1.15 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.770 9.110 8.652 9.050 250,800 +0.20(+2.26%)
May 28, 2020 9.650 9.650 8.810 8.850 236,474 -0.64(-6.74%)
May 27, 2020 9.480 9.580 9.200 9.490 185,612 +0.30(+3.26%)
May 26, 2020 9.090 9.210 8.740 9.190 166,792 +0.53(+6.12%)
May 22, 2020 8.820 8.820 8.490 8.660 114,700 -0.09(-1.03%)
May 21, 2020 8.490 8.820 8.490 8.750 188,971 +0.16(+1.86%)
May 20, 2020 8.350 8.690 8.210 8.590 198,635 +0.38(+4.63%)
May 19, 2020 8.360 8.480 8.170 8.210 164,691 -0.13(-1.56%)
May 18, 2020 7.960 8.380 7.865 8.340 236,731 +0.63(+8.17%)
May 15, 2020 7.310 7.770 7.170 7.710 185,200 +0.35(+4.76%)
May 14, 2020 7.110 7.371 6.720 7.360 209,568 +0.10(+1.38%)
May 13, 2020 7.580 7.580 7.110 7.260 315,863 -0.35(-4.60%)
May 12, 2020 8.240 8.240 7.600 7.610 288,285 -0.59(-7.25%)
May 11, 2020 8.780 8.800 8.080 8.205 307,162 -0.78(-8.63%)
May 08, 2020 8.690 9.110 8.440 8.980 358,300 +0.52(+6.15%)
May 07, 2020 8.350 8.650 8.170 8.460 287,190 +0.22(+2.67%)
May 06, 2020 8.970 8.970 8.210 8.240 253,393 -0.67(-7.52%)
May 05, 2020 9.000 9.800 8.780 8.910 526,876 -0.48(-5.11%)
May 04, 2020 9.390 9.630 9.090 9.390 189,955 -0.06(-0.69%)
May 01, 2020 9.630 9.830 9.100 9.455 271,700 -0.43(-4.30%)
Apr 30, 2020 10.10 10.38 9.880 9.880 218,649 -0.50(-4.82%)
Apr 29, 2020 10.20 10.74 9.870 10.38 260,385 +0.53(+5.33%)
Apr 28, 2020 9.940 9.980 9.370 9.855 221,289 +0.34(+3.52%)
Apr 27, 2020 8.860 9.690 8.830 9.520 258,476 +0.69(+7.81%)
Apr 24, 2020 8.540 8.960 8.355 8.830 191,000 +0.30(+3.52%)
Apr 23, 2020 8.270 8.690 8.130 8.530 230,751 +0.26(+3.14%)
Apr 22, 2020 8.670 9.130 8.190 8.270 172,944 +0.02(+0.24%)
Apr 21, 2020 8.040 8.340 8.030 8.250 180,450 -0.07(-0.90%)
Apr 20, 2020 8.350 8.510 8.190 8.325 232,921 -0.21(-2.40%)
Apr 17, 2020 8.590 8.780 8.360 8.530 295,400 +0.13(+1.55%)
Apr 16, 2020 8.340 8.490 8.050 8.400 264,501 +0.06(+0.72%)
Apr 15, 2020 8.610 8.760 8.180 8.340 320,832 -0.62(-6.92%)
Apr 14, 2020 9.340 9.470 8.800 8.960 257,855 -0.07(-0.78%)
Apr 13, 2020 9.260 9.300 8.880 9.030 198,232 -0.27(-2.90%)
Apr 09, 2020 9.000 9.360 8.830 9.300 245,600 +0.66(+7.64%)
Apr 08, 2020 8.220 8.840 7.820 8.640 321,427 +0.68(+8.54%)
Apr 07, 2020 8.300 8.610 7.810 7.960 313,998 -0.08(-1.00%)
Apr 06, 2020 8.330 8.500 7.820 8.040 466,815 +0.17(+2.16%)
Apr 03, 2020 8.520 8.859 7.570 7.870 346,300 -0.87(-9.95%)
Apr 02, 2020 9.050 9.260 8.600 8.740 283,374 -0.43(-4.69%)
Apr 01, 2020 9.440 9.500 8.850 9.170 325,818 -0.33(-3.47%)
Mar 31, 2020 9.140 10.13 8.990 9.500 423,387 +0.47(+5.20%)
Mar 30, 2020 8.950 9.200 8.320 9.030 270,321 +0.12(+1.35%)
Mar 27, 2020 9.380 9.500 8.900 8.910 194,600 -0.75(-7.76%)
Mar 26, 2020 9.100 9.730 8.930 9.660 176,411 +0.70(+7.81%)
Mar 25, 2020 9.110 9.370 8.660 8.960 268,283 -0.11(-1.21%)
Mar 24, 2020 8.480 9.250 8.430 9.070 214,772 +1.07(+13.38%)
Mar 23, 2020 7.850 8.120 7.060 8.000 200,414 +0.15(+1.91%)
Mar 20, 2020 7.600 8.380 7.560 7.850 320,300 +0.25(+3.29%)
Mar 19, 2020 8.100 8.505 7.295 7.600 276,346 -0.52(-6.40%)
Mar 18, 2020 8.210 8.445 7.450 8.120 294,862 -0.54(-6.24%)
Mar 17, 2020 8.190 8.700 7.560 8.660 303,385 +0.78(+9.90%)
Mar 16, 2020 8.790 8.970 7.750 7.880 314,279 -1.88(-19.26%)
Mar 13, 2020 9.290 9.760 8.924 9.760 305,800 +0.71(+7.85%)
Mar 12, 2020 9.170 9.860 8.910 9.050 316,099 -0.80(-8.12%)
Mar 11, 2020 10.47 10.47 9.630 9.850 332,895 -0.88(-8.20%)
Mar 10, 2020 10.87 10.90 10.29 10.73 288,771 +0.15(+1.42%)
Mar 09, 2020 11.61 11.71 10.53 10.58 257,108 -1.83(-14.75%)
Mar 06, 2020 12.27 12.64 11.89 12.41 229,700 -0.43(-3.35%)
Mar 05, 2020 13.99 14.30 12.72 12.84 243,790 -1.67(-11.51%)
Mar 04, 2020 14.78 14.99 13.81 14.51 320,859 -0.17(-1.16%)
Mar 03, 2020 14.00 15.61 13.76 14.68 554,966 +1.09(+8.02%)
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.