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 (%)
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%)
Nov 02, 2015 3.920 4.100 3.690 4.060 39,410 +0.19(+4.91%)
Oct 30, 2015 3.920 3.950 3.820 3.870 18,041 -0.09(-2.27%)
Oct 29, 2015 4.120 4.140 3.950 3.960 34,506 -0.19(-4.58%)
Oct 28, 2015 4.050 4.200 4.000 4.150 55,809 +0.11(+2.72%)
Oct 27, 2015 4.070 4.080 3.960 4.040 57,999 -0.02(-0.49%)
Oct 26, 2015 4.240 4.240 3.960 4.060 97,893 -0.14(-3.33%)
Oct 23, 2015 4.161 4.220 4.160 4.200 36,855 +0.00(+0.00%)
Oct 22, 2015 4.200 4.210 4.153 4.200 14,812 -0.01(-0.24%)
Oct 21, 2015 4.175 4.230 4.175 4.210 5,615 -0.03(-0.71%)
Oct 20, 2015 4.120 4.250 4.120 4.240 24,639 +0.08(+1.92%)
Oct 19, 2015 4.080 4.170 4.070 4.160 43,815 +0.03(+0.73%)
Oct 16, 2015 4.270 4.270 4.090 4.130 29,873 -0.11(-2.59%)
Oct 15, 2015 4.370 4.420 4.210 4.240 48,143 -0.14(-3.20%)
Oct 14, 2015 4.340 4.450 4.340 4.380 10,008 -0.02(-0.45%)
Oct 13, 2015 4.370 4.420 4.340 4.400 30,831 +0.00(+0.00%)
Oct 12, 2015 4.410 4.450 4.240 4.400 51,280 +0.01(+0.23%)
Oct 09, 2015 4.400 4.440 4.330 4.390 36,078 +0.02(+0.46%)
Oct 08, 2015 4.280 4.440 4.270 4.370 85,873 +0.11(+2.58%)
Oct 07, 2015 4.130 4.400 4.130 4.260 105,776 +0.08(+1.91%)
Oct 06, 2015 4.150 4.225 4.100 4.180 278,556 +0.03(+0.72%)
Oct 05, 2015 4.170 4.190 4.120 4.150 31,612 +0.00(+0.00%)
Oct 02, 2015 4.130 4.240 4.100 4.150 54,568 -0.06(-1.43%)
Oct 01, 2015 4.140 4.310 4.110 4.210 81,438 +0.10(+2.43%)
Sep 30, 2015 4.290 4.230 4.070 4.110 25,045 -0.12(-2.84%)
Sep 29, 2015 4.250 4.320 4.180 4.230 24,885 -0.04(-0.94%)
Sep 28, 2015 4.300 4.350 4.240 4.270 18,598 +0.00(+0.00%)
Sep 25, 2015 4.360 4.360 4.000 4.270 76,277 -0.02(-0.47%)
Sep 24, 2015 4.380 4.400 4.200 4.290 52,782 -0.14(-3.16%)
Sep 23, 2015 4.450 4.450 4.180 4.430 156,722 -0.02(-0.45%)
Sep 22, 2015 4.490 4.530 4.390 4.450 214,196 -0.11(-2.41%)
Sep 21, 2015 4.590 4.600 4.396 4.560 221,591 +0.07(+1.56%)
Sep 18, 2015 4.450 4.705 4.400 4.490 79,821 +0.00(+0.00%)
Sep 17, 2015 4.830 4.830 4.460 4.490 69,717 -0.34(-7.04%)
Sep 16, 2015 4.742 4.949 4.742 4.830 89,701 +0.06(+1.26%)
Sep 15, 2015 4.630 4.830 4.630 4.770 29,208 +0.12(+2.58%)
Sep 14, 2015 4.650 4.800 4.550 4.650 78,643 +0.00(+0.00%)
Sep 11, 2015 4.770 4.950 4.610 4.650 59,214 -0.14(-2.92%)
Sep 10, 2015 4.760 4.830 4.700 4.790 66,631 -0.01(-0.21%)
Sep 09, 2015 4.850 4.920 4.800 4.800 33,918 +0.01(+0.21%)
Sep 08, 2015 4.820 4.950 4.720 4.790 106,666 +0.01(+0.21%)
Sep 04, 2015 4.690 4.780 4.780 4.780 110,800 +0.04(+0.84%)
Sep 03, 2015 4.550 4.763 4.550 4.740 119,197 +0.16(+3.49%)
Sep 02, 2015 4.660 4.660 4.530 4.580 44,867 -0.03(-0.65%)
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.