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 (%)
Feb 27, 2015 2.730 2.800 2.730 2.760 250,307 +0.02(+0.73%)
Feb 26, 2015 2.890 2.920 2.720 2.740 152,844 -0.14(-4.86%)
Feb 25, 2015 2.880 2.940 2.880 2.880 179,509 +0.00(+0.00%)
Feb 24, 2015 2.880 2.980 2.860 2.880 111,673 +0.02(+0.70%)
Feb 23, 2015 3.000 3.008 2.850 2.860 248,899 -0.13(-4.35%)
Feb 20, 2015 3.020 3.060 2.970 2.990 163,260 -0.01(-0.33%)
Feb 19, 2015 3.040 3.120 2.980 3.000 170,611 -0.06(-1.96%)
Feb 18, 2015 3.010 3.150 2.970 3.060 298,099 +0.06(+2.00%)
Feb 17, 2015 3.070 3.070 2.990 3.000 244,102 +0.01(+0.33%)
Feb 13, 2015 3.010 2.990 2.990 2.990 279,500 +0.00(+0.00%)
Feb 12, 2015 3.040 3.040 2.980 2.990 130,156 +0.00(+0.00%)
Feb 11, 2015 3.010 3.045 2.950 2.990 423,128 +0.00(+0.00%)
Feb 10, 2015 3.210 3.210 2.970 2.990 215,799 -0.22(-6.85%)
Feb 09, 2015 3.260 3.290 3.200 3.210 129,727 -0.04(-1.23%)
Feb 06, 2015 3.230 3.340 3.170 3.250 170,238 +0.02(+0.62%)
Feb 05, 2015 3.220 3.330 3.150 3.230 177,588 +0.02(+0.62%)
Feb 04, 2015 3.340 3.370 3.170 3.210 130,441 -0.11(-3.31%)
Feb 03, 2015 3.260 3.340 3.200 3.320 235,348 +0.10(+3.11%)
Feb 02, 2015 3.470 3.509 3.170 3.220 243,761 -0.25(-7.20%)
Jan 30, 2015 3.740 3.790 3.440 3.470 120,814 -0.27(-7.22%)
Jan 29, 2015 3.910 3.920 3.670 3.740 152,369 -0.14(-3.61%)
Jan 28, 2015 4.000 4.030 3.810 3.880 324,837 -0.09(-2.27%)
Jan 27, 2015 5.260 5.260 3.920 3.970 809,671 -1.55(-28.08%)
Jan 26, 2015 5.510 5.560 5.490 5.520 30,200 +0.01(+0.18%)
Jan 23, 2015 5.540 5.570 5.470 5.510 58,853 -0.03(-0.54%)
Jan 22, 2015 5.580 5.612 5.440 5.540 66,907 +0.01(+0.18%)
Jan 21, 2015 5.550 5.680 5.510 5.530 31,193 -0.05(-0.90%)
Jan 20, 2015 5.840 6.020 5.570 5.580 18,454 -0.27(-4.62%)
Jan 16, 2015 5.800 5.900 5.670 5.850 25,979 +0.02(+0.34%)
Jan 15, 2015 6.030 6.170 5.820 5.830 33,823 -0.21(-3.48%)
Jan 14, 2015 5.980 6.050 5.960 6.040 27,021 -0.03(-0.49%)
Jan 13, 2015 6.090 6.090 5.940 6.070 47,181 +0.05(+0.83%)
Jan 12, 2015 6.070 6.190 5.890 6.020 29,642 -0.03(-0.50%)
Jan 09, 2015 6.130 6.130 6.050 6.050 27,832 -0.09(-1.47%)
Jan 08, 2015 6.180 6.180 6.000 6.140 41,870 +0.03(+0.49%)
Jan 07, 2015 6.110 6.150 6.000 6.110 26,593 -0.02(-0.33%)
Jan 06, 2015 6.140 6.250 6.020 6.130 41,887 -0.01(-0.16%)
Jan 05, 2015 6.350 6.350 6.130 6.140 62,637 -0.27(-4.21%)
Jan 02, 2015 6.450 6.450 6.250 6.410 43,376 +0.02(+0.31%)
Dec 31, 2014 6.410 6.390 6.390 6.390 42,600 +0.03(+0.47%)
Dec 30, 2014 6.500 6.500 6.320 6.360 72,914 -0.17(-2.60%)
Dec 29, 2014 6.510 6.580 6.351 6.530 40,672 +0.00(+0.00%)
Dec 26, 2014 6.500 6.730 6.460 6.530 18,829 +0.03(+0.46%)
Dec 24, 2014 6.380 6.500 6.500 6.500 13,800 +0.12(+1.80%)
Dec 23, 2014 6.510 6.520 6.310 6.385 82,016 -0.11(-1.62%)
Dec 22, 2014 6.440 6.560 6.360 6.490 48,200 +0.06(+0.93%)
Dec 19, 2014 6.270 6.499 6.200 6.430 143,888 +0.14(+2.23%)
Dec 18, 2014 5.730 6.365 5.490 6.290 341,551 +0.62(+10.93%)
Dec 17, 2014 5.730 5.770 5.640 5.670 151,389 -0.03(-0.53%)
Dec 16, 2014 5.760 5.860 5.650 5.700 110,755 -0.06(-1.04%)
Dec 15, 2014 5.850 5.990 5.740 5.760 123,756 -0.07(-1.20%)
Dec 12, 2014 6.220 6.310 5.800 5.830 114,131 -0.50(-7.90%)
Dec 11, 2014 6.260 6.640 6.150 6.330 69,548 +0.44(+7.47%)
Dec 10, 2014 6.330 6.490 5.640 5.890 123,339 -0.49(-7.68%)
Dec 09, 2014 6.340 6.570 6.330 6.380 57,689 -0.04(-0.62%)
Dec 08, 2014 6.710 6.800 6.370 6.420 51,115 -0.28(-4.18%)
Dec 05, 2014 6.530 6.800 6.530 6.700 42,004 +0.16(+2.45%)
Dec 04, 2014 6.550 6.590 6.470 6.540 57,369 -0.03(-0.46%)
Dec 03, 2014 6.430 6.670 6.380 6.570 71,321 +0.15(+2.34%)
Dec 02, 2014 6.400 6.460 6.330 6.420 100,513 +0.02(+0.31%)
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.