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

Sterling Infrastructure Inc (NQ: STRL )

117.72 +1.19 (+1.02%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 6, 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 (%)
Feb 28, 2013 11.33 11.55 10.93 11.30 40,725 -0.01(-0.09%)
Feb 27, 2013 11.29 11.62 11.27 11.31 35,539 +0.04(+0.35%)
Feb 26, 2013 10.84 11.29 10.81 11.27 34,666 +0.46(+4.26%)
Feb 25, 2013 10.87 10.98 10.79 10.81 52,081 -0.04(-0.37%)
Feb 22, 2013 10.93 10.95 10.29 10.85 51,463 +0.00(+0.00%)
Feb 21, 2013 10.75 10.89 10.50 10.85 32,446 +0.08(+0.74%)
Feb 20, 2013 11.23 11.25 10.77 10.77 77,770 -0.43(-3.84%)
Feb 19, 2013 11.36 11.36 10.75 11.20 132,014 -0.13(-1.15%)
Feb 15, 2013 11.79 11.79 11.31 11.33 56,712 -0.18(-1.56%)
Feb 14, 2013 10.27 11.53 10.23 11.51 226,289 +1.24(+12.07%)
Feb 13, 2013 10.29 10.31 10.20 10.27 26,677 +0.07(+0.69%)
Feb 12, 2013 10.17 10.27 9.970 10.20 46,331 +0.01(+0.10%)
Feb 11, 2013 9.990 10.29 9.940 10.19 43,225 +0.21(+2.10%)
Feb 08, 2013 10.03 10.06 9.940 9.980 18,482 -0.06(-0.60%)
Feb 07, 2013 10.04 10.08 9.990 10.04 15,085 +0.03(+0.30%)
Feb 06, 2013 10.04 10.11 9.960 10.01 77,347 +0.14(+1.42%)
Feb 04, 2013 10.13 10.24 9.800 9.870 43,771 -0.32(-3.14%)
Feb 01, 2013 10.27 10.36 10.13 10.19 34,512 -0.06(-0.59%)
Jan 31, 2013 10.09 10.36 10.09 10.25 54,479 +0.23(+2.30%)
Jan 30, 2013 10.25 10.25 10.00 10.02 45,045 -0.25(-2.43%)
Jan 29, 2013 9.980 10.35 9.800 10.27 77,009 +0.27(+2.70%)
Jan 28, 2013 10.12 10.12 9.900 10.00 42,917 -0.13(-1.28%)
Jan 25, 2013 10.15 10.15 9.940 10.13 38,851 -0.02(-0.20%)
Jan 24, 2013 10.05 10.15 10.02 10.15 20,483 +0.10(+1.00%)
Jan 23, 2013 10.05 10.09 9.960 10.05 47,026 +0.02(+0.20%)
Jan 22, 2013 10.01 10.09 9.970 10.03 44,695 +0.02(+0.20%)
Jan 18, 2013 10.01 10.09 9.920 10.01 45,678 +0.01(+0.10%)
Jan 17, 2013 9.960 10.14 9.940 10.00 54,921 +0.05(+0.50%)
Jan 16, 2013 10.00 10.00 9.930 9.950 13,686 -0.05(-0.50%)
Jan 15, 2013 9.900 10.00 9.900 10.00 19,912 +0.08(+0.81%)
Jan 14, 2013 9.990 10.00 9.900 9.920 40,472 +0.01(+0.10%)
Jan 11, 2013 9.900 9.980 9.810 9.910 13,059 +0.05(+0.51%)
Jan 10, 2013 9.950 10.03 9.800 9.860 8,917 -0.07(-0.70%)
Jan 09, 2013 9.830 10.09 9.760 9.930 17,112 +0.13(+1.33%)
Jan 08, 2013 10.09 10.25 9.750 9.800 60,129 -0.33(-3.26%)
Jan 07, 2013 10.15 10.35 10.12 10.13 60,402 +0.18(+1.81%)
Jan 04, 2013 9.960 10.05 9.790 9.950 16,881 +0.06(+0.61%)
Jan 03, 2013 10.02 10.06 9.800 9.890 35,070 -0.09(-0.90%)
Jan 02, 2013 10.03 10.20 9.890 9.980 74,403 +0.04(+0.40%)
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%)
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.