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 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%)
Nov 01, 2016 6.270 6.690 6.150 6.420 779,128 -0.86(-11.81%)
Oct 31, 2016 7.550 7.550 7.260 7.280 250,391 -0.36(-4.71%)
Oct 28, 2016 7.660 7.750 7.503 7.640 134,211 -0.04(-0.52%)
Oct 27, 2016 7.630 7.770 7.510 7.680 99,055 +0.02(+0.26%)
Oct 26, 2016 7.650 7.730 7.460 7.660 140,748 -0.08(-1.03%)
Oct 25, 2016 7.850 7.850 7.640 7.740 140,239 -0.05(-0.64%)
Oct 24, 2016 7.780 7.930 7.750 7.790 107,380 -0.03(-0.38%)
Oct 21, 2016 7.770 7.850 7.520 7.820 146,994 +0.06(+0.77%)
Oct 20, 2016 7.740 7.860 7.700 7.760 134,384 -0.05(-0.64%)
Oct 19, 2016 7.800 7.950 7.770 7.810 143,159 +0.00(+0.00%)
Oct 18, 2016 7.750 7.860 7.640 7.810 141,123 +0.04(+0.51%)
Oct 17, 2016 8.100 8.130 7.300 7.770 460,137 -0.61(-7.28%)
Oct 14, 2016 8.290 8.430 8.230 8.380 210,878 +0.11(+1.33%)
Oct 13, 2016 8.110 8.300 8.010 8.270 114,960 +0.05(+0.61%)
Oct 12, 2016 8.170 8.600 8.160 8.220 143,186 +0.09(+1.11%)
Oct 11, 2016 8.520 8.580 8.090 8.130 229,066 -0.21(-2.52%)
Oct 10, 2016 8.100 8.400 8.010 8.340 298,144 +0.24(+2.96%)
Oct 07, 2016 8.210 8.250 8.008 8.100 136,983 -0.06(-0.74%)
Oct 06, 2016 8.000 8.170 7.910 8.160 176,689 +0.17(+2.13%)
Oct 05, 2016 7.900 8.100 7.820 7.990 165,163 +0.14(+1.78%)
Oct 04, 2016 7.940 7.940 7.700 7.850 236,888 -0.05(-0.63%)
Oct 03, 2016 7.810 7.940 7.740 7.900 181,189 +0.16(+2.07%)
Sep 30, 2016 7.740 7.810 7.520 7.740 123,934 +0.09(+1.18%)
Sep 29, 2016 7.900 7.980 7.620 7.650 176,447 -0.17(-2.17%)
Sep 28, 2016 7.550 7.830 7.510 7.820 247,465 +0.33(+4.41%)
Sep 27, 2016 7.570 7.720 7.420 7.490 188,900 -0.01(-0.13%)
Sep 26, 2016 7.410 7.660 7.225 7.500 341,414 +0.20(+2.74%)
Sep 23, 2016 7.350 7.620 7.280 7.300 253,737 -0.02(-0.27%)
Sep 22, 2016 7.000 7.320 6.910 7.320 186,987 +0.33(+4.72%)
Sep 21, 2016 6.870 7.050 6.720 6.990 233,406 +0.10(+1.45%)
Sep 20, 2016 7.160 7.200 6.890 6.890 149,375 -0.21(-2.96%)
Sep 19, 2016 7.180 7.430 7.050 7.100 214,800 +0.02(+0.28%)
Sep 16, 2016 7.180 7.339 7.060 7.080 155,212 -0.09(-1.26%)
Sep 15, 2016 6.900 7.340 6.900 7.170 179,712 +0.23(+3.31%)
Sep 14, 2016 6.960 7.000 6.890 6.940 75,098 -0.01(-0.14%)
Sep 13, 2016 6.960 7.030 6.860 6.950 150,847 +0.03(+0.43%)
Sep 12, 2016 6.980 7.030 6.830 6.920 224,828 +0.23(+3.44%)
Sep 09, 2016 6.920 7.070 6.580 6.690 414,945 -0.21(-3.04%)
Sep 08, 2016 6.640 6.959 6.640 6.900 430,464 +0.31(+4.70%)
Sep 07, 2016 6.670 6.800 6.560 6.590 107,683 -0.11(-1.64%)
Sep 06, 2016 6.790 6.800 6.400 6.700 159,051 -0.04(-0.59%)
Sep 02, 2016 6.490 6.740 6.740 6.740 63,600 +0.23(+3.53%)
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.