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 (%)
Oct 31, 2013 9.720 9.840 9.590 9.600 0 -0.15(-1.54%)
Oct 30, 2013 9.940 10.09 9.720 9.750 32,343 -0.16(-1.61%)
Oct 29, 2013 9.640 9.940 9.640 9.910 0 +0.32(+3.34%)
Oct 28, 2013 9.460 9.600 9.420 9.590 0 +0.11(+1.16%)
Oct 25, 2013 9.430 9.510 9.270 9.480 0 +0.09(+0.96%)
Oct 24, 2013 9.500 9.500 9.332 9.390 76,392 -0.11(-1.16%)
Oct 23, 2013 9.460 9.535 9.440 9.500 0 -0.02(-0.21%)
Oct 22, 2013 9.530 9.540 9.430 9.520 39,922 +0.05(+0.53%)
Oct 21, 2013 9.100 9.520 9.080 9.470 89,002 +0.37(+4.07%)
Oct 18, 2013 9.110 9.200 8.970 9.100 36,429 +0.09(+1.00%)
Oct 17, 2013 8.940 9.070 8.890 9.010 47,168 -0.01(-0.11%)
Oct 16, 2013 9.350 9.350 8.940 9.020 22,140 -0.25(-2.70%)
Oct 15, 2013 9.690 9.690 9.240 9.270 14,233 -0.42(-4.33%)
Oct 14, 2013 9.620 9.785 9.450 9.690 46,525 +0.15(+1.57%)
Oct 11, 2013 9.070 9.560 9.070 9.540 0 +0.39(+4.26%)
Oct 10, 2013 8.950 9.220 8.910 9.150 24,396 +0.32(+3.62%)
Oct 09, 2013 8.720 8.930 8.610 8.830 40,002 +0.16(+1.85%)
Oct 08, 2013 8.919 8.920 8.610 8.670 28,816 -0.18(-2.03%)
Oct 07, 2013 8.940 8.970 8.780 8.850 0 -0.13(-1.45%)
Oct 04, 2013 8.890 9.130 8.880 8.980 0 +0.05(+0.56%)
Oct 03, 2013 9.070 9.190 8.890 8.930 0 -0.20(-2.19%)
Oct 02, 2013 9.190 9.200 9.090 9.130 43,643 -0.14(-1.51%)
Oct 01, 2013 9.550 9.620 9.150 9.270 25,239 +0.02(+0.22%)
Sep 30, 2013 9.180 9.300 9.180 9.250 0 +0.00(+0.00%)
Sep 27, 2013 9.270 9.330 9.190 9.250 0 -0.07(-0.75%)
Sep 26, 2013 9.260 9.370 9.150 9.320 48,947 +0.05(+0.54%)
Sep 25, 2013 9.250 9.310 9.120 9.270 25,959 +0.01(+0.11%)
Sep 24, 2013 9.350 9.550 9.250 9.260 33,926 -0.11(-1.17%)
Sep 23, 2013 9.505 9.505 9.330 9.370 23,195 -0.12(-1.26%)
Sep 20, 2013 9.440 9.710 9.410 9.490 0 +0.05(+0.53%)
Sep 19, 2013 9.620 9.620 9.320 9.440 42,486 -0.15(-1.56%)
Sep 18, 2013 9.570 9.790 9.510 9.590 0 +0.04(+0.42%)
Sep 17, 2013 9.370 9.580 9.260 9.550 0 +0.16(+1.70%)
Sep 16, 2013 9.665 9.690 9.300 9.390 0 -0.20(-2.09%)
Sep 13, 2013 9.640 9.730 9.550 9.590 0 -0.01(-0.10%)
Sep 12, 2013 9.660 9.660 9.600 9.600 0 -0.06(-0.62%)
Sep 11, 2013 9.700 9.750 9.580 9.660 0 -0.05(-0.51%)
Sep 10, 2013 9.760 9.850 9.630 9.710 42,181 -0.03(-0.31%)
Sep 09, 2013 9.640 9.810 9.640 9.740 0 +0.14(+1.46%)
Sep 06, 2013 9.730 9.730 9.530 9.600 0 -0.07(-0.72%)
Sep 05, 2013 9.680 9.700 9.560 9.670 8,284 -0.01(-0.10%)
Sep 04, 2013 9.720 9.740 9.600 9.680 0 -0.06(-0.62%)
Sep 03, 2013 9.760 9.850 9.580 9.740 0 +0.05(+0.52%)
Aug 30, 2013 9.730 9.740 9.600 9.690 0 -0.08(-0.82%)
Aug 29, 2013 9.730 9.770 9.680 9.770 13,395 +0.00(+0.00%)
Aug 28, 2013 9.670 9.800 9.660 9.770 0 +0.08(+0.83%)
Aug 27, 2013 9.640 9.840 9.630 9.690 36,688 -0.01(-0.10%)
Aug 26, 2013 9.650 9.840 9.650 9.700 0 +0.04(+0.41%)
Aug 23, 2013 9.720 9.780 9.650 9.660 0 -0.13(-1.33%)
Aug 22, 2013 9.750 9.850 9.680 9.790 14,472 +0.09(+0.93%)
Aug 21, 2013 9.700 9.840 9.670 9.700 0 -0.06(-0.61%)
Aug 20, 2013 9.840 9.900 9.700 9.760 61,812 -0.08(-0.81%)
Aug 19, 2013 9.940 9.980 9.830 9.840 62,252 -0.11(-1.11%)
Aug 16, 2013 9.980 10.01 9.950 9.950 0 +0.00(+0.00%)
Aug 15, 2013 9.950 10.02 9.930 9.950 93,981 -0.09(-0.90%)
Aug 14, 2013 10.00 10.05 9.840 10.04 32,341 +0.03(+0.30%)
Aug 13, 2013 10.00 10.01 9.940 10.01 82,710 +0.01(+0.10%)
Aug 12, 2013 9.970 10.03 9.919 10.00 15,094 +0.01(+0.10%)
Aug 09, 2013 9.950 10.02 9.900 9.990 32,031 -0.06(-0.60%)
Aug 08, 2013 9.980 10.15 9.910 10.05 24,017 +0.07(+0.70%)
Aug 07, 2013 9.940 10.09 9.870 9.980 18,071 +0.05(+0.50%)
Aug 06, 2013 10.02 10.04 9.840 9.930 33,731 -0.15(-1.49%)
Aug 05, 2013 9.960 10.14 9.890 10.08 10,620 +0.11(+1.10%)
Aug 02, 2013 9.970 10.01 9.820 9.970 20,898 -0.05(-0.50%)
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.