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 (%)
Nov 28, 2014 6.680 6.940 6.520 6.690 41,510 -0.02(-0.30%)
Nov 26, 2014 6.740 6.710 6.710 6.710 28,100 -0.05(-0.74%)
Nov 25, 2014 6.570 6.770 6.550 6.760 79,362 +0.19(+2.89%)
Nov 24, 2014 6.580 6.730 6.430 6.570 60,273 -0.03(-0.45%)
Nov 21, 2014 6.780 6.780 6.280 6.600 124,585 -0.06(-0.90%)
Nov 20, 2014 6.600 6.780 6.590 6.660 56,338 +0.02(+0.30%)
Nov 19, 2014 6.680 6.750 6.600 6.640 162,900 -0.06(-0.90%)
Nov 18, 2014 6.680 6.738 6.320 6.700 90,718 +0.06(+0.90%)
Nov 17, 2014 7.210 7.210 6.630 6.640 156,118 -0.61(-8.41%)
Nov 14, 2014 7.400 7.490 7.220 7.250 138,928 -0.12(-1.63%)
Nov 13, 2014 7.840 7.882 7.250 7.370 126,863 -0.50(-6.35%)
Nov 12, 2014 8.160 8.160 7.680 7.870 112,671 -0.37(-4.49%)
Nov 11, 2014 8.590 8.960 8.150 8.240 55,700 -0.29(-3.46%)
Nov 10, 2014 8.660 8.780 8.030 8.535 101,557 -0.48(-5.38%)
Nov 07, 2014 9.150 9.150 8.610 9.020 49,402 -0.13(-1.42%)
Nov 06, 2014 9.090 9.235 8.950 9.150 54,623 +0.01(+0.11%)
Nov 05, 2014 9.090 9.180 8.700 9.140 64,673 +0.18(+2.01%)
Nov 04, 2014 8.870 9.000 8.660 8.960 58,550 +0.11(+1.24%)
Nov 03, 2014 8.870 8.870 8.720 8.850 45,802 +0.03(+0.34%)
Oct 31, 2014 8.830 8.900 8.600 8.820 87,865 +0.08(+0.92%)
Oct 30, 2014 8.370 8.780 8.160 8.740 58,452 +0.35(+4.17%)
Oct 29, 2014 8.140 8.480 8.140 8.390 51,206 +0.27(+3.33%)
Oct 28, 2014 7.990 8.320 7.780 8.120 72,828 +0.11(+1.37%)
Oct 27, 2014 8.170 8.190 8.190 8.010 66,861 -0.18(-2.20%)
Oct 24, 2014 8.190 8.220 8.040 8.190 19,824 +0.02(+0.24%)
Oct 23, 2014 7.950 8.210 7.920 8.170 150,344 +0.32(+4.08%)
Oct 22, 2014 8.160 8.220 7.800 7.850 23,253 -0.31(-3.80%)
Oct 21, 2014 8.120 8.310 8.120 8.160 36,091 +0.04(+0.49%)
Oct 20, 2014 8.060 8.150 7.950 8.120 28,608 +0.04(+0.50%)
Oct 17, 2014 8.350 8.350 8.070 8.080 40,994 -0.15(-1.82%)
Oct 16, 2014 7.900 8.270 7.900 8.230 33,924 +0.21(+2.62%)
Oct 15, 2014 7.480 8.070 7.360 8.020 59,593 +0.44(+5.80%)
Oct 14, 2014 7.480 7.680 7.450 7.580 30,361 +0.16(+2.16%)
Oct 13, 2014 7.420 7.480 7.420 7.420 45,712 -0.04(-0.54%)
Oct 10, 2014 7.420 7.560 7.370 7.460 99,522 -0.01(-0.13%)
Oct 09, 2014 7.540 7.540 7.420 7.470 80,360 -0.10(-1.32%)
Oct 08, 2014 7.200 7.590 7.200 7.570 90,299 +0.33(+4.56%)
Oct 07, 2014 7.400 7.480 7.230 7.240 75,429 -0.23(-3.08%)
Oct 06, 2014 7.500 7.550 7.450 7.470 61,456 -0.03(-0.40%)
Oct 03, 2014 7.600 7.600 7.500 7.500 35,504 +0.00(+0.00%)
Oct 02, 2014 7.530 7.670 7.500 7.500 73,738 -0.04(-0.53%)
Oct 01, 2014 7.690 7.710 7.500 7.540 72,295 -0.13(-1.69%)
Sep 30, 2014 7.800 8.110 7.660 7.670 75,573 -0.13(-1.67%)
Sep 29, 2014 7.500 7.980 7.500 7.800 85,252 +0.24(+3.17%)
Sep 26, 2014 7.460 7.710 7.460 7.560 40,649 +0.10(+1.34%)
Sep 25, 2014 7.550 7.550 7.400 7.460 83,485 -0.10(-1.32%)
Sep 24, 2014 7.670 7.670 7.550 7.560 24,287 -0.07(-0.92%)
Sep 23, 2014 7.590 7.710 7.550 7.630 58,141 -0.01(-0.13%)
Sep 22, 2014 7.640 7.730 7.550 7.640 70,660 -0.05(-0.65%)
Sep 19, 2014 7.810 7.850 7.480 7.690 133,875 -0.09(-1.16%)
Sep 18, 2014 7.750 7.800 7.720 7.780 33,696 +0.07(+0.91%)
Sep 17, 2014 7.680 7.799 7.650 7.710 54,030 +0.01(+0.13%)
Sep 16, 2014 7.800 7.815 7.660 7.700 55,109 -0.10(-1.28%)
Sep 15, 2014 7.880 8.000 7.660 7.800 44,132 -0.10(-1.27%)
Sep 12, 2014 8.060 8.060 7.750 7.900 84,153 -0.19(-2.35%)
Sep 11, 2014 8.090 8.159 8.010 8.090 42,824 -0.06(-0.74%)
Sep 10, 2014 8.170 8.170 8.170 8.150 30,877 -0.02(-0.24%)
Sep 09, 2014 8.240 8.340 8.100 8.170 54,731 -0.11(-1.33%)
Sep 08, 2014 8.280 8.340 8.210 8.280 12,865 -0.03(-0.36%)
Sep 05, 2014 8.280 8.350 8.180 8.310 29,931 -0.01(-0.12%)
Sep 04, 2014 8.400 8.420 8.260 8.320 23,333 -0.05(-0.60%)
Sep 03, 2014 8.740 8.770 8.280 8.370 78,453 -0.31(-3.57%)
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.