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 (%)
May 24, 2024 126.99 128.28 126.33 126.47 264,978 +1.04(+0.83%)
May 23, 2024 128.14 128.99 124.73 125.43 304,296 -1.18(-0.93%)
May 22, 2024 130.00 131.29 125.45 126.61 295,443 -3.95(-3.03%)
May 21, 2024 129.74 131.93 128.64 130.56 271,958 -0.64(-0.49%)
May 20, 2024 130.36 131.76 128.49 131.20 243,827 +2.34(+1.82%)
May 17, 2024 130.71 131.49 127.40 128.86 341,169 -1.15(-0.88%)
May 16, 2024 135.55 137.63 129.67 130.01 486,798 -5.54(-4.09%)
May 15, 2024 129.56 136.10 128.26 135.55 598,590 +8.22(+6.46%)
May 14, 2024 127.90 128.82 124.00 127.33 450,479 -0.75(-0.59%)
May 13, 2024 131.44 131.44 127.70 128.08 497,052 -0.79(-0.61%)
May 10, 2024 126.46 129.25 125.02 128.87 399,329 +3.71(+2.96%)
May 09, 2024 126.26 127.56 124.00 125.16 484,422 -0.52(-0.41%)
May 08, 2024 122.00 128.58 119.62 125.68 760,382 +3.68(+3.02%)
May 07, 2024 109.53 123.99 107.00 122.00 979,500 +16.63(+15.78%)
May 06, 2024 102.24 105.76 102.06 105.37 613,099 +4.22(+4.17%)
May 03, 2024 102.79 104.80 101.05 101.15 222,220 +0.50(+0.50%)
May 02, 2024 99.16 101.90 98.39 100.65 331,438 +1.49(+1.50%)
May 01, 2024 102.02 102.92 99.04 99.16 238,968 -2.44(-2.40%)
Apr 30, 2024 105.34 105.72 101.18 101.60 326,465 -4.15(-3.92%)
Apr 29, 2024 106.43 106.73 103.56 105.75 322,336 -0.14(-0.13%)
Apr 26, 2024 102.48 106.15 102.26 105.89 285,260 +3.69(+3.61%)
Apr 25, 2024 98.26 102.32 97.97 102.20 305,552 +1.23(+1.22%)
Apr 24, 2024 102.59 105.00 100.00 100.97 263,684 -0.58(-0.57%)
Apr 23, 2024 98.20 101.94 97.55 101.55 210,643 +4.14(+4.25%)
Apr 22, 2024 97.66 98.09 95.43 97.41 286,529 +0.85(+0.88%)
Apr 19, 2024 97.75 99.29 94.59 96.56 320,363 -1.76(-1.79%)
Apr 18, 2024 100.20 100.75 96.91 98.32 335,799 -1.79(-1.79%)
Apr 17, 2024 100.49 100.63 97.88 100.11 283,741 +0.42(+0.42%)
Apr 16, 2024 100.00 100.65 97.70 99.69 333,126 -0.72(-0.72%)
Apr 15, 2024 106.05 107.27 100.04 100.41 227,543 -4.48(-4.27%)
Apr 12, 2024 105.36 105.94 103.54 104.89 135,249 -0.64(-0.61%)
Apr 11, 2024 103.96 105.88 103.44 105.53 200,471 +1.57(+1.51%)
Apr 10, 2024 103.00 105.71 101.05 103.96 286,533 -2.07(-1.95%)
Apr 09, 2024 106.03 106.59 103.25 106.03 227,984 -0.37(-0.35%)
Apr 08, 2024 108.50 109.27 106.26 106.40 194,463 -1.15(-1.07%)
Apr 05, 2024 105.16 108.30 105.16 107.55 215,866 +2.31(+2.19%)
Apr 04, 2024 109.06 109.93 104.80 105.24 221,668 -2.38(-2.21%)
Apr 03, 2024 104.80 108.92 104.43 107.62 261,292 +2.15(+2.04%)
Apr 02, 2024 107.50 107.50 104.82 105.47 371,034 -4.34(-3.95%)
Apr 01, 2024 110.25 111.14 108.18 109.81 271,724 -0.50(-0.45%)
Mar 28, 2024 112.44 113.26 109.63 110.31 607,362 -3.12(-2.75%)
Mar 27, 2024 113.76 114.09 111.74 113.43 290,899 +0.62(+0.55%)
Mar 26, 2024 112.04 114.36 111.54 112.81 288,505 +1.27(+1.14%)
Mar 25, 2024 112.00 113.94 111.06 111.54 337,876 -0.49(-0.44%)
Mar 22, 2024 111.01 112.87 110.56 112.03 321,789 +2.08(+1.89%)
Mar 21, 2024 110.83 112.86 109.54 109.95 438,984 +0.26(+0.24%)
Mar 20, 2024 108.01 110.35 106.54 109.69 266,417 +1.29(+1.19%)
Mar 19, 2024 105.33 109.19 103.33 108.40 279,258 +1.64(+1.54%)
Mar 18, 2024 107.49 110.98 106.44 106.76 292,333 -0.61(-0.57%)
Mar 15, 2024 108.07 110.20 107.05 107.37 540,212 -1.12(-1.03%)
Mar 14, 2024 110.61 110.96 107.19 108.49 242,044 -1.52(-1.38%)
Mar 13, 2024 111.68 111.86 108.88 110.01 225,497 -1.97(-1.76%)
Mar 12, 2024 108.61 112.24 106.64 111.98 286,846 +3.41(+3.14%)
Mar 11, 2024 111.61 111.61 106.42 108.57 306,955 -2.59(-2.33%)
Mar 08, 2024 111.15 113.56 110.30 111.16 284,519 +1.52(+1.39%)
Mar 07, 2024 110.64 111.74 109.09 109.64 339,308 -0.50(-0.45%)
Mar 06, 2024 110.13 111.71 107.53 110.14 254,068 +1.73(+1.60%)
Mar 05, 2024 110.50 111.55 107.73 108.41 400,908 -2.93(-2.63%)
Mar 04, 2024 111.80 116.36 110.00 111.34 398,780 +0.36(+0.32%)
Mar 01, 2024 108.78 111.89 106.75 110.98 604,277 +4.34(+4.07%)
Feb 29, 2024 106.40 108.41 105.48 106.64 688,784 +0.50(+0.47%)
Feb 28, 2024 106.90 107.95 103.46 106.14 1,095,307 -0.08(-0.08%)
Feb 27, 2024 95.56 113.08 95.25 106.22 1,516,985 +16.27(+18.09%)
Feb 26, 2024 88.00 90.36 87.90 89.95 596,904 +2.93(+3.37%)
Feb 23, 2024 85.00 87.26 84.41 87.02 233,192 +2.47(+2.92%)
Feb 22, 2024 83.85 85.72 83.40 84.55 269,892 +1.63(+1.97%)
Feb 21, 2024 81.42 83.05 81.25 82.92 250,196 +0.78(+0.95%)
Feb 20, 2024 82.43 83.18 81.83 82.14 322,662 -1.98(-2.35%)
Feb 16, 2024 83.97 85.35 83.20 84.12 244,046 -0.35(-0.41%)
Feb 15, 2024 83.34 84.57 81.86 84.47 346,976 +1.34(+1.61%)
Feb 14, 2024 80.91 83.84 80.91 83.13 273,943 +3.63(+4.57%)
Feb 13, 2024 78.67 81.15 76.01 79.50 486,372 -3.31(-4.00%)
Feb 12, 2024 83.03 84.53 81.78 82.81 363,386 -0.62(-0.74%)
Feb 09, 2024 82.50 84.46 81.62 83.43 302,341 +1.13(+1.37%)
Feb 08, 2024 79.99 82.49 79.42 82.30 369,394 +2.74(+3.44%)
Feb 07, 2024 77.45 79.75 77.14 79.56 359,392 +2.63(+3.42%)
Feb 06, 2024 75.86 76.93 74.70 76.93 294,670 +0.81(+1.06%)
Feb 05, 2024 77.62 78.47 75.88 76.12 262,970 -2.41(-3.07%)
Feb 02, 2024 78.00 79.02 76.89 78.53 314,049 +0.17(+0.22%)
Feb 01, 2024 75.90 78.60 75.11 78.36 329,468 +3.26(+4.34%)
Jan 31, 2024 77.41 77.50 74.44 75.10 674,011 -2.07(-2.68%)
Jan 30, 2024 77.00 78.07 75.94 77.17 266,248 +0.14(+0.18%)
Jan 29, 2024 75.04 77.08 74.50 77.03 298,194 +1.90(+2.53%)
Jan 26, 2024 73.80 75.25 73.23 75.13 373,229 +2.00(+2.73%)
Jan 25, 2024 73.34 73.51 72.56 73.13 290,521 +1.35(+1.88%)
Jan 24, 2024 72.75 72.75 70.59 71.78 481,446 -0.26(-0.36%)
Jan 23, 2024 76.89 77.00 69.61 72.04 814,398 -4.57(-5.97%)
Jan 22, 2024 76.75 77.90 75.82 76.61 254,361 +0.41(+0.54%)
Jan 19, 2024 77.93 78.12 75.10 76.20 438,698 -1.37(-1.77%)
Jan 18, 2024 78.49 79.26 76.30 77.57 277,564 -0.43(-0.55%)
Jan 17, 2024 78.41 78.42 76.87 78.00 212,066 -1.73(-2.17%)
Jan 16, 2024 78.00 79.78 76.43 79.73 427,447 +1.33(+1.70%)
Jan 12, 2024 79.48 79.92 77.69 78.40 175,425 -0.01(-0.01%)
Jan 11, 2024 78.16 78.96 77.32 78.41 300,458 +0.12(+0.15%)
Jan 10, 2024 76.59 78.38 76.17 78.29 273,738 +1.20(+1.56%)
Jan 09, 2024 77.40 77.75 74.71 77.09 451,367 -1.63(-2.07%)
Jan 08, 2024 77.30 79.21 77.28 78.72 431,068 +1.63(+2.11%)
Jan 05, 2024 78.00 79.07 76.84 77.09 307,807 -1.16(-1.48%)
Jan 04, 2024 80.01 80.10 78.25 78.25 314,081 -1.51(-1.89%)
Jan 03, 2024 83.32 83.54 79.64 79.76 416,352 -5.15(-6.07%)
Jan 02, 2024 87.00 87.44 81.67 84.91 780,629 -3.02(-3.43%)
Dec 29, 2023 89.31 89.80 87.40 87.93 424,605 -1.24(-1.39%)
Dec 28, 2023 88.19 89.66 88.01 89.17 344,121 +0.95(+1.08%)
Dec 27, 2023 87.06 89.20 86.81 88.22 408,434 +1.45(+1.67%)
Dec 26, 2023 85.83 87.04 84.59 86.77 355,004 +0.87(+1.01%)
Dec 22, 2023 84.21 86.13 83.59 85.90 434,532 +1.89(+2.25%)
Dec 21, 2023 82.41 84.19 81.24 84.01 329,543 +2.71(+3.33%)
Dec 20, 2023 80.60 84.59 80.02 81.30 395,627 +0.72(+0.89%)
Dec 19, 2023 79.46 81.19 79.27 80.58 327,614 +2.00(+2.55%)
Dec 18, 2023 78.04 79.17 77.54 78.58 310,001 +0.96(+1.24%)
Dec 15, 2023 77.62 78.92 76.82 77.62 588,198 +0.76(+0.99%)
Dec 14, 2023 78.02 79.14 74.41 76.86 405,967 +0.03(+0.04%)
Dec 13, 2023 73.55 77.21 73.20 76.83 407,844 +3.42(+4.66%)
Dec 12, 2023 70.61 73.73 70.53 73.41 341,234 +2.86(+4.05%)
Dec 11, 2023 69.79 71.01 69.22 70.55 256,239 +1.06(+1.53%)
Dec 08, 2023 67.95 69.72 67.95 69.49 253,657 +1.54(+2.27%)
Dec 07, 2023 66.47 67.99 66.14 67.95 294,063 +1.09(+1.63%)
Dec 06, 2023 66.73 69.25 66.63 66.86 534,777 +2.27(+3.51%)
Dec 05, 2023 64.73 65.22 63.49 64.59 214,595 -0.45(-0.69%)
Dec 04, 2023 64.86 65.11 62.66 65.04 373,139 +0.18(+0.28%)
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.