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

Sterling Infrastructure Inc (NQ: STRL )

126.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2012 9.550 9.990 9.550 9.940 12,195 +0.43(+4.52%)
Dec 28, 2012 9.600 9.650 9.420 9.510 17,863 -0.10(-1.04%)
Dec 27, 2012 9.600 9.702 9.500 9.610 13,173 -0.01(-0.10%)
Dec 26, 2012 9.780 9.920 9.530 9.620 10,673 -0.16(-1.64%)
Dec 24, 2012 9.800 9.950 9.770 9.780 10,234 -0.14(-1.41%)
Dec 21, 2012 10.00 10.00 9.750 9.920 120,824 -0.05(-0.50%)
Dec 20, 2012 9.700 10.00 9.700 9.970 34,381 +0.30(+3.10%)
Dec 19, 2012 9.500 9.700 9.490 9.670 25,241 +0.16(+1.68%)
Dec 18, 2012 9.410 9.640 9.280 9.510 66,960 +0.08(+0.85%)
Dec 17, 2012 8.780 9.470 8.750 9.430 59,371 +0.72(+8.27%)
Dec 14, 2012 8.620 8.790 8.500 8.710 18,876 +0.04(+0.46%)
Dec 13, 2012 8.730 8.880 8.640 8.670 55,378 -0.07(-0.80%)
Dec 12, 2012 9.020 9.020 8.670 8.740 38,898 -0.41(-4.48%)
Dec 11, 2012 8.440 9.240 8.400 9.150 28,355 +0.84(+10.11%)
Dec 10, 2012 8.670 8.670 8.250 8.310 60,180 -0.31(-3.60%)
Dec 07, 2012 8.890 8.890 8.530 8.620 15,638 -0.24(-2.71%)
Dec 06, 2012 8.720 8.860 8.540 8.860 9,837 +0.11(+1.26%)
Dec 05, 2012 9.010 9.020 8.750 8.750 27,047 -0.25(-2.78%)
Dec 04, 2012 8.890 9.210 8.831 9.000 18,189 -0.23(-2.49%)
Nov 30, 2012 8.770 9.380 8.660 9.230 144,600 +0.54(+6.21%)
Nov 29, 2012 8.660 8.789 8.575 8.690 20,358 +0.10(+1.16%)
Nov 28, 2012 8.410 8.640 8.280 8.590 19,671 +0.02(+0.23%)
Nov 27, 2012 8.140 8.620 8.140 8.570 41,868 +0.44(+5.41%)
Nov 26, 2012 8.060 8.190 8.040 8.130 34,276 +0.03(+0.37%)
Nov 23, 2012 8.100 8.110 7.970 8.100 38,548 -0.01(-0.12%)
Nov 21, 2012 8.210 8.310 8.020 8.110 17,763 -0.06(-0.73%)
Nov 20, 2012 8.090 8.200 7.820 8.170 31,353 +0.04(+0.49%)
Nov 19, 2012 8.100 8.240 8.000 8.130 56,948 +0.08(+0.99%)
Nov 16, 2012 8.000 8.210 7.870 8.050 53,125 +0.04(+0.50%)
Nov 15, 2012 7.900 8.190 7.120 8.010 102,243 +0.14(+1.78%)
Nov 14, 2012 7.850 8.415 7.700 7.870 68,629 +0.07(+0.83%)
Nov 13, 2012 8.600 8.620 7.800 7.805 70,165 -0.88(-10.18%)
Nov 12, 2012 8.760 8.860 8.570 8.690 33,351 -0.06(-0.69%)
Nov 09, 2012 8.860 9.230 8.750 8.750 74,615 -0.80(-8.38%)
Nov 08, 2012 9.420 9.740 9.300 9.550 50,319 +0.14(+1.49%)
Nov 07, 2012 9.240 9.530 8.910 9.410 53,910 +0.06(+0.64%)
Nov 06, 2012 9.070 9.400 9.000 9.350 40,647 +0.25(+2.75%)
Nov 05, 2012 8.910 9.175 8.910 9.100 35,257 +0.20(+2.25%)
Nov 02, 2012 8.920 9.040 8.810 8.900 39,434 -0.02(-0.22%)
Nov 01, 2012 8.930 8.960 8.842 8.920 81,706 +0.02(+0.22%)
Oct 31, 2012 8.920 9.070 8.815 8.900 46,684 -0.06(-0.67%)
Oct 26, 2012 9.040 8.960 8.960 8.960 15,700 -0.05(-0.55%)
Oct 25, 2012 9.060 9.140 8.950 9.010 29,984 +0.02(+0.22%)
Oct 24, 2012 9.130 9.180 8.930 8.990 48,974 -0.11(-1.21%)
Oct 23, 2012 9.120 9.200 9.000 9.100 85,123 -0.30(-3.19%)
Oct 19, 2012 9.410 9.540 9.300 9.400 39,674 -0.09(-0.95%)
Oct 18, 2012 9.700 9.750 9.420 9.490 64,164 -0.22(-2.27%)
Oct 17, 2012 9.630 9.730 9.580 9.710 45,557 +0.07(+0.73%)
Oct 16, 2012 9.690 9.780 9.560 9.640 16,128 -0.02(-0.21%)
Oct 15, 2012 9.570 9.705 9.400 9.660 28,797 +0.06(+0.63%)
Oct 12, 2012 9.780 9.780 9.560 9.600 22,581 -0.17(-1.74%)
Oct 11, 2012 9.930 9.930 9.750 9.770 9,641 -0.05(-0.51%)
Oct 10, 2012 9.800 9.930 9.770 9.820 11,653 +0.02(+0.20%)
Oct 09, 2012 9.790 9.810 9.732 9.800 20,926 +0.00(+0.00%)
Oct 08, 2012 9.870 9.970 9.780 9.800 11,841 -0.13(-1.31%)
Oct 05, 2012 10.01 10.03 9.920 9.930 23,480 -0.07(-0.70%)
Oct 04, 2012 9.990 10.00 9.960 10.00 26,700 +0.03(+0.30%)
Oct 03, 2012 9.970 10.00 9.880 9.970 42,340 +0.00(+0.00%)
Oct 02, 2012 10.00 10.00 9.950 9.970 31,804 -0.02(-0.20%)
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.