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 (%)
Jul 31, 2014 8.980 9.180 8.840 8.870 132,100 -0.19(-2.10%)
Jul 30, 2014 9.210 9.370 9.030 9.060 99,037 -0.06(-0.66%)
Jul 29, 2014 9.120 9.200 9.030 9.120 28,548 +0.00(+0.00%)
Jul 28, 2014 9.070 9.220 9.070 9.120 54,697 +0.03(+0.33%)
Jul 25, 2014 8.990 9.240 8.920 9.090 37,155 +0.01(+0.11%)
Jul 24, 2014 9.330 9.450 9.030 9.080 38,628 -0.28(-2.99%)
Jul 23, 2014 9.340 9.470 9.290 9.360 58,581 +0.01(+0.11%)
Jul 22, 2014 9.400 9.480 9.280 9.350 33,991 +0.01(+0.11%)
Jul 21, 2014 9.340 9.660 9.070 9.340 51,764 -0.09(-0.95%)
Jul 18, 2014 9.050 9.510 9.050 9.430 77,468 +0.37(+4.08%)
Jul 17, 2014 9.050 9.260 9.040 9.060 49,634 -0.02(-0.22%)
Jul 16, 2014 9.090 9.230 9.040 9.080 22,407 +0.06(+0.67%)
Jul 15, 2014 9.210 9.210 9.010 9.020 27,017 -0.24(-2.59%)
Jul 14, 2014 9.270 9.310 9.130 9.260 50,699 +0.07(+0.76%)
Jul 11, 2014 9.030 9.260 9.030 9.190 24,613 +0.11(+1.21%)
Jul 10, 2014 9.240 9.350 9.050 9.080 34,005 -0.29(-3.09%)
Jul 09, 2014 9.590 9.640 9.260 9.370 30,400 -0.17(-1.78%)
Jul 08, 2014 9.710 9.710 9.460 9.540 50,773 -0.17(-1.75%)
Jul 07, 2014 9.810 9.810 9.625 9.710 43,224 -0.17(-1.72%)
Jul 03, 2014 9.860 9.880 9.880 9.880 42,500 +0.04(+0.41%)
Jul 02, 2014 9.500 10.01 9.500 9.840 110,052 +0.37(+3.91%)
Jul 01, 2014 9.370 9.550 9.180 9.470 73,476 +0.09(+0.96%)
Jun 30, 2014 9.420 9.500 9.250 9.380 79,669 -0.11(-1.16%)
Jun 27, 2014 8.820 9.490 8.820 9.490 307,614 +0.60(+6.75%)
Jun 26, 2014 9.130 9.140 8.860 8.890 48,905 -0.23(-2.52%)
Jun 25, 2014 9.060 9.170 8.950 9.120 38,471 +0.00(+0.00%)
Jun 24, 2014 9.310 9.500 9.110 9.120 65,751 -0.24(-2.56%)
Jun 23, 2014 9.460 9.460 9.290 9.360 59,878 -0.12(-1.27%)
Jun 20, 2014 9.450 9.500 9.420 9.480 125,696 +0.04(+0.42%)
Jun 19, 2014 9.450 9.460 9.320 9.440 82,479 -0.01(-0.11%)
Jun 18, 2014 9.100 9.500 9.038 9.450 76,002 +0.30(+3.28%)
Jun 17, 2014 9.010 9.300 9.010 9.150 85,484 +0.10(+1.10%)
Jun 16, 2014 9.030 9.120 8.880 9.050 84,495 +0.01(+0.11%)
Jun 13, 2014 9.280 9.360 8.940 9.040 57,509 -0.21(-2.27%)
Jun 12, 2014 9.350 9.350 9.100 9.250 47,349 -0.12(-1.28%)
Jun 11, 2014 9.330 9.400 9.160 9.370 69,916 -0.04(-0.43%)
Jun 10, 2014 9.500 9.500 9.261 9.410 38,909 -0.03(-0.32%)
Jun 06, 2014 9.110 9.480 9.030 9.440 66,085 +0.40(+4.42%)
Jun 05, 2014 8.930 9.070 8.640 9.040 60,637 +0.18(+2.03%)
Jun 04, 2014 9.060 9.165 8.810 8.860 73,448 -0.20(-2.21%)
Jun 03, 2014 9.000 9.080 8.810 9.060 154,458 +0.05(+0.55%)
Jun 02, 2014 9.140 9.150 8.810 9.010 93,389 -0.16(-1.74%)
May 30, 2014 9.570 9.570 9.010 9.170 311,431 -0.36(-3.78%)
May 29, 2014 9.600 9.600 9.191 9.530 88,763 -0.07(-0.73%)
May 28, 2014 9.630 9.775 9.500 9.600 97,560 +0.00(+0.00%)
May 27, 2014 9.250 9.760 9.220 9.600 152,588 +0.38(+4.12%)
May 23, 2014 9.150 9.220 9.220 9.220 79,000 +0.06(+0.66%)
May 22, 2014 9.150 9.220 8.980 9.160 65,048 +0.04(+0.44%)
May 21, 2014 9.030 9.290 8.960 9.120 153,152 +0.11(+1.22%)
May 20, 2014 9.060 9.110 8.951 9.010 159,930 -0.06(-0.66%)
May 19, 2014 9.120 9.140 9.000 9.070 139,353 +0.01(+0.11%)
May 16, 2014 9.050 9.200 9.000 9.060 129,305 +0.03(+0.33%)
May 15, 2014 9.110 9.120 8.780 9.030 180,576 -0.14(-1.53%)
May 14, 2014 8.970 9.250 8.880 9.170 290,441 +0.23(+2.57%)
May 13, 2014 9.110 9.415 8.770 8.940 315,414 -0.15(-1.65%)
May 12, 2014 8.500 9.390 8.290 9.090 432,327 +1.03(+12.78%)
May 09, 2014 7.960 8.240 7.936 8.060 112,006 -0.09(-1.10%)
May 08, 2014 8.100 8.230 8.032 8.150 183,328 +0.01(+0.12%)
May 07, 2014 8.040 8.260 7.930 8.140 134,167 +0.09(+1.12%)
May 06, 2014 8.060 8.100 7.960 8.050 98,462 -0.01(-0.12%)
May 05, 2014 7.960 8.100 7.790 8.060 96,598 +0.01(+0.12%)
May 02, 2014 8.050 8.200 7.541 8.050 133,239 +0.06(+0.75%)
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.