Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure Inc (NQ: STRL )

126.47 +1.04 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2017 9.000 9.220 9.000 9.160 70,358 +0.17(+1.89%)
Jan 30, 2017 9.200 9.258 8.672 8.990 108,564 -0.20(-2.18%)
Jan 27, 2017 9.240 9.300 9.040 9.190 148,708 +0.00(+0.00%)
Jan 26, 2017 9.300 9.350 9.050 9.190 255,147 -0.10(-1.08%)
Jan 25, 2017 8.930 9.480 8.930 9.290 441,587 +0.46(+5.21%)
Jan 24, 2017 8.620 8.870 8.620 8.830 153,059 +0.22(+2.56%)
Jan 23, 2017 8.600 8.700 8.530 8.610 62,021 +0.04(+0.47%)
Jan 20, 2017 8.694 8.940 8.470 8.570 117,504 -0.14(-1.61%)
Jan 19, 2017 8.650 8.865 8.624 8.710 67,095 +0.06(+0.69%)
Jan 18, 2017 8.680 9.000 8.640 8.650 60,630 +0.00(+0.00%)
Jan 17, 2017 8.600 8.760 8.540 8.650 57,373 +0.01(+0.12%)
Jan 13, 2017 8.640 8.640 8.640 0 +0.10(+1.17%)
Jan 12, 2017 8.790 8.820 8.400 8.540 69,214 -0.30(-3.39%)
Jan 11, 2017 8.430 9.049 8.430 8.840 237,349 +0.43(+5.11%)
Jan 10, 2017 8.100 8.470 7.990 8.410 315,437 +0.43(+5.39%)
Jan 09, 2017 8.350 8.350 7.980 7.980 182,321 -0.37(-4.43%)
Jan 06, 2017 8.370 8.410 8.285 8.350 126,494 -0.04(-0.48%)
Jan 05, 2017 8.430 8.430 8.350 8.390 72,633 -0.02(-0.24%)
Jan 04, 2017 8.430 8.470 8.320 8.410 146,337 +0.04(+0.48%)
Jan 03, 2017 8.490 8.550 8.280 8.370 168,959 -0.09(-1.06%)
Dec 30, 2016 8.460 8.460 8.460 0 +0.05(+0.59%)
Dec 29, 2016 8.680 8.710 8.370 8.410 80,674 -0.17(-1.98%)
Dec 28, 2016 8.690 8.760 8.570 8.580 143,943 -0.13(-1.49%)
Dec 27, 2016 8.720 8.860 8.630 8.710 64,174 -0.03(-0.34%)
Dec 23, 2016 8.740 8.740 8.740 0 +0.02(+0.23%)
Dec 22, 2016 8.500 8.850 8.370 8.720 155,522 +0.22(+2.59%)
Dec 21, 2016 8.800 8.890 8.500 8.500 88,937 -0.34(-3.85%)
Dec 20, 2016 8.810 9.130 8.500 8.840 249,739 +0.39(+4.62%)
Dec 19, 2016 8.380 8.580 8.350 8.450 125,271 +0.06(+0.72%)
Dec 16, 2016 8.350 8.430 8.260 8.390 161,120 +0.04(+0.48%)
Dec 15, 2016 8.360 8.670 8.310 8.350 110,606 -0.05(-0.60%)
Dec 14, 2016 8.320 8.440 8.290 8.400 112,062 +0.02(+0.24%)
Dec 13, 2016 8.420 8.530 8.330 8.380 292,011 -0.10(-1.18%)
Dec 12, 2016 8.330 8.520 8.290 8.480 135,011 +0.13(+1.56%)
Dec 09, 2016 8.630 8.780 8.340 8.350 270,937 -0.24(-2.79%)
Dec 08, 2016 8.930 9.380 8.540 8.590 350,192 -0.40(-4.45%)
Dec 07, 2016 8.630 9.050 8.630 8.990 184,302 +0.36(+4.17%)
Dec 06, 2016 8.600 8.680 8.379 8.630 173,338 -0.06(-0.69%)
Dec 05, 2016 8.240 8.860 8.110 8.690 239,931 +0.43(+5.21%)
Dec 02, 2016 8.530 8.710 8.100 8.260 120,214 -0.20(-2.36%)
Dec 01, 2016 8.340 8.580 8.250 8.460 197,548 +0.17(+2.05%)
Nov 30, 2016 8.700 8.750 8.250 8.290 192,211 -0.31(-3.60%)
Nov 29, 2016 8.530 8.790 8.460 8.600 213,377 +0.10(+1.18%)
Nov 28, 2016 8.160 8.700 8.120 8.500 456,664 +0.35(+4.29%)
Nov 25, 2016 7.900 8.160 7.864 8.150 296,999 +0.24(+3.03%)
Nov 23, 2016 7.910 7.910 7.910 0 -0.04(-0.50%)
Nov 22, 2016 8.040 8.080 7.910 7.950 136,036 -0.05(-0.62%)
Nov 21, 2016 7.880 8.140 7.880 8.000 232,812 +0.09(+1.14%)
Nov 18, 2016 7.910 7.950 7.800 7.910 115,541 -0.03(-0.38%)
Nov 17, 2016 7.820 8.070 7.805 7.940 164,440 +0.07(+0.89%)
Nov 16, 2016 7.880 7.960 7.800 7.870 162,093 -0.07(-0.88%)
Nov 15, 2016 7.760 7.970 7.600 7.940 243,130 +0.18(+2.32%)
Nov 14, 2016 7.700 7.830 7.622 7.760 206,009 +0.12(+1.57%)
Nov 11, 2016 7.280 7.650 7.280 7.640 154,409 +0.36(+4.95%)
Nov 10, 2016 7.190 7.385 7.000 7.280 304,847 +0.17(+2.39%)
Nov 09, 2016 6.590 7.200 6.590 7.110 285,643 +0.53(+8.05%)
Nov 08, 2016 6.650 6.710 6.570 6.580 128,215 -0.13(-1.94%)
Nov 07, 2016 6.870 6.950 6.670 6.710 160,505 -0.17(-2.47%)
Nov 04, 2016 6.580 6.920 6.500 6.880 263,173 +0.27(+4.08%)
Nov 03, 2016 6.540 6.680 6.400 6.610 164,597 +0.05(+0.76%)
Nov 02, 2016 6.270 6.580 6.130 6.560 267,216 +0.14(+2.18%)
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.