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 (%)
Feb 28, 2014 9.840 9.947 9.420 9.470 120,626 -0.35(-3.56%)
Feb 27, 2014 9.680 10.00 9.680 9.820 52,001 +0.08(+0.82%)
Feb 26, 2014 9.740 9.910 9.171 9.740 36,040 +0.04(+0.41%)
Feb 25, 2014 9.650 9.980 9.630 9.700 44,698 +0.06(+0.62%)
Feb 24, 2014 9.290 9.650 9.290 9.640 53,263 +0.34(+3.66%)
Feb 21, 2014 9.380 9.410 9.250 9.300 34,079 -0.01(-0.11%)
Feb 20, 2014 9.564 9.564 9.280 9.310 62,726 -0.07(-0.75%)
Feb 19, 2014 9.650 9.700 9.360 9.380 24,652 -0.34(-3.50%)
Feb 18, 2014 9.630 9.800 9.630 9.720 25,797 +0.06(+0.62%)
Feb 14, 2014 9.570 9.660 9.660 9.660 49,800 +0.10(+1.05%)
Feb 13, 2014 9.510 9.580 9.440 9.560 20,604 +0.06(+0.63%)
Feb 12, 2014 9.410 9.570 9.318 9.500 44,682 +0.07(+0.74%)
Feb 11, 2014 9.330 9.460 9.330 9.430 44,672 +0.07(+0.75%)
Feb 10, 2014 9.550 9.550 9.270 9.360 27,362 -0.14(-1.47%)
Feb 07, 2014 9.920 9.920 9.280 9.500 54,199 -0.38(-3.85%)
Feb 06, 2014 10.29 10.29 9.850 9.880 107,267 -0.37(-3.61%)
Feb 05, 2014 10.59 10.71 10.18 10.25 86,468 -0.44(-4.12%)
Feb 04, 2014 10.73 10.85 10.65 10.69 63,106 -0.02(-0.19%)
Feb 03, 2014 10.75 10.92 10.67 10.71 64,150 -0.11(-1.02%)
Jan 31, 2014 10.75 11.00 10.75 10.82 57,411 -0.15(-1.37%)
Jan 30, 2014 11.00 11.41 10.92 10.97 39,239 +0.10(+0.92%)
Jan 29, 2014 10.90 11.03 10.83 10.87 25,102 -0.12(-1.09%)
Jan 28, 2014 10.90 11.00 10.90 10.99 46,625 +0.15(+1.38%)
Jan 27, 2014 11.04 11.14 10.82 10.84 115,056 -0.27(-2.43%)
Jan 24, 2014 11.41 11.44 10.99 11.11 27,398 -0.41(-3.56%)
Jan 23, 2014 11.11 11.64 11.11 11.52 58,330 +0.35(+3.13%)
Jan 22, 2014 11.27 11.27 11.14 11.17 6,587 -0.10(-0.89%)
Jan 21, 2014 11.33 11.33 11.00 11.27 22,116 +0.00(+0.00%)
Jan 17, 2014 11.42 11.27 11.27 11.27 11,900 -0.19(-1.66%)
Jan 16, 2014 11.50 11.56 11.42 11.46 11,300 -0.17(-1.46%)
Jan 15, 2014 11.47 11.74 11.40 11.63 31,734 +0.16(+1.39%)
Jan 14, 2014 11.12 11.53 11.03 11.47 24,993 +0.36(+3.24%)
Jan 13, 2014 11.25 11.25 11.01 11.11 41,512 -0.13(-1.16%)
Jan 10, 2014 11.36 11.37 11.21 11.24 11,647 -0.10(-0.88%)
Jan 09, 2014 11.10 11.50 11.02 11.34 28,088 +0.30(+2.72%)
Jan 08, 2014 11.12 11.13 11.01 11.04 32,728 -0.06(-0.54%)
Jan 07, 2014 11.12 11.25 11.05 11.10 35,176 +0.06(+0.54%)
Jan 06, 2014 11.56 11.56 11.03 11.04 28,306 -0.44(-3.83%)
Jan 03, 2014 11.28 11.55 11.28 11.48 64,173 +0.20(+1.77%)
Jan 02, 2014 11.63 11.70 11.11 11.28 49,285 -0.45(-3.84%)
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%)
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.