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 (%)
Feb 29, 2016 4.780 5.400 4.700 5.400 115,355 +0.59(+12.27%)
Feb 26, 2016 4.820 4.890 4.730 4.810 39,233 -0.02(-0.41%)
Feb 25, 2016 4.770 4.910 4.590 4.830 36,366 +0.05(+1.05%)
Feb 24, 2016 4.670 4.780 4.510 4.780 9,206 +0.05(+1.06%)
Feb 23, 2016 4.680 4.800 4.430 4.730 37,658 +0.05(+1.07%)
Feb 22, 2016 4.620 4.710 4.450 4.680 25,659 +0.06(+1.30%)
Feb 19, 2016 4.550 4.730 4.365 4.620 15,628 +0.02(+0.43%)
Feb 18, 2016 4.630 4.850 4.425 4.600 39,498 -0.04(-0.86%)
Feb 17, 2016 4.480 4.670 4.420 4.640 50,806 +0.20(+4.50%)
Feb 16, 2016 4.470 4.570 4.420 4.440 65,283 +0.01(+0.23%)
Feb 12, 2016 4.390 4.430 4.430 4.430 32,400 +0.06(+1.37%)
Feb 11, 2016 4.340 4.480 4.105 4.370 63,328 -0.03(-0.68%)
Feb 10, 2016 4.530 4.580 4.370 4.400 77,168 -0.07(-1.57%)
Feb 09, 2016 4.450 4.530 4.400 4.470 44,653 +0.01(+0.22%)
Feb 08, 2016 4.700 4.700 4.282 4.460 87,244 -0.33(-6.89%)
Feb 05, 2016 4.860 4.990 4.730 4.790 49,607 -0.07(-1.44%)
Feb 04, 2016 4.750 4.990 4.660 4.860 69,445 +0.07(+1.46%)
Feb 03, 2016 4.920 4.990 4.777 4.790 121,126 -0.14(-2.84%)
Feb 02, 2016 5.290 5.290 4.900 4.930 66,789 -0.43(-8.02%)
Feb 01, 2016 5.400 5.550 5.260 5.360 55,209 -0.02(-0.37%)
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%)
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.