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 (%)
Dec 31, 2013 11.73 11.73 11.73 11.73 35,300 -0.01(-0.09%)
Dec 30, 2013 12.10 12.13 11.70 11.74 33,429 -0.33(-2.73%)
Dec 27, 2013 12.06 12.15 11.92 12.07 14,989 +0.09(+0.71%)
Dec 26, 2013 12.02 12.10 11.80 11.98 36,518 -0.02(-0.13%)
Dec 24, 2013 11.91 12.13 11.84 12.00 9,418 +0.21(+1.78%)
Dec 23, 2013 11.85 11.91 11.59 11.79 48,447 -0.06(-0.51%)
Dec 20, 2013 11.17 11.90 11.17 11.85 130,762 +0.72(+6.47%)
Dec 19, 2013 11.15 11.28 11.03 11.13 27,776 -0.07(-0.62%)
Dec 18, 2013 11.00 11.24 10.93 11.20 102,754 +0.25(+2.28%)
Dec 17, 2013 11.44 11.44 10.95 10.95 27,348 -0.53(-4.62%)
Dec 16, 2013 11.26 11.55 11.26 11.48 17,587 +0.22(+1.95%)
Dec 13, 2013 11.49 11.56 11.22 11.26 28,026 -0.17(-1.49%)
Dec 12, 2013 11.48 11.67 11.30 11.43 24,571 -0.08(-0.70%)
Dec 11, 2013 12.14 12.17 11.33 11.51 67,342 -0.58(-4.80%)
Dec 10, 2013 11.60 12.25 11.60 12.09 68,111 +0.38(+3.25%)
Dec 09, 2013 11.95 11.97 11.50 11.71 26,035 -0.27(-2.25%)
Dec 06, 2013 11.71 12.10 11.69 11.98 0 +0.39(+3.36%)
Dec 05, 2013 11.90 11.90 11.47 11.59 0 -0.34(-2.85%)
Dec 04, 2013 12.02 12.37 11.76 11.93 0 -0.15(-1.24%)
Dec 03, 2013 11.88 12.12 11.84 12.08 0 +0.15(+1.26%)
Dec 02, 2013 12.09 12.17 11.79 11.93 25,358 -0.24(-1.97%)
Nov 29, 2013 12.09 12.20 11.80 12.17 0 +0.16(+1.33%)
Nov 27, 2013 11.89 12.02 11.78 12.01 0 +0.18(+1.52%)
Nov 26, 2013 11.73 11.95 11.66 11.83 0 +0.19(+1.63%)
Nov 25, 2013 11.47 11.74 11.33 11.64 23,297 +0.24(+2.11%)
Nov 22, 2013 11.37 11.47 11.19 11.40 0 +0.06(+0.53%)
Nov 21, 2013 11.15 11.50 11.15 11.34 34,360 +0.20(+1.80%)
Nov 20, 2013 11.46 11.48 11.12 11.14 0 -0.31(-2.71%)
Nov 19, 2013 11.49 11.51 11.30 11.45 38,675 -0.02(-0.17%)
Nov 18, 2013 11.02 11.49 11.00 11.47 0 +0.48(+4.37%)
Nov 15, 2013 10.81 11.00 10.61 10.99 0 +0.12(+1.10%)
Nov 14, 2013 10.59 10.88 10.53 10.87 0 +0.61(+5.95%)
Nov 12, 2013 10.28 10.46 10.18 10.26 0 +0.05(+0.49%)
Nov 11, 2013 10.14 10.43 10.06 10.21 0 +0.08(+0.79%)
Nov 08, 2013 9.950 10.22 9.800 10.13 0 +0.17(+1.71%)
Nov 07, 2013 10.00 10.23 9.910 9.960 40,019 +0.01(+0.10%)
Nov 06, 2013 9.830 9.970 9.760 9.950 50,773 +0.13(+1.32%)
Nov 05, 2013 9.800 9.900 9.700 9.820 0 +0.05(+0.51%)
Nov 04, 2013 9.590 9.840 9.500 9.770 40,216 +0.24(+2.52%)
Nov 01, 2013 9.580 9.710 9.480 9.530 0 -0.07(-0.73%)
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%)
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.