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 -3.95 (-3.03%)
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 (%)
Mar 31, 2017 9.130 9.295 9.052 9.250 71,048 +0.12(+1.31%)
Mar 30, 2017 9.200 9.350 9.110 9.130 107,763 -0.06(-0.65%)
Mar 29, 2017 9.180 9.300 9.130 9.190 65,749 -0.05(-0.54%)
Mar 28, 2017 9.290 9.420 9.190 9.240 115,160 -0.14(-1.49%)
Mar 27, 2017 9.290 9.575 9.180 9.380 93,465 -0.26(-2.70%)
Mar 24, 2017 9.260 9.820 9.250 9.640 140,771 +0.39(+4.22%)
Mar 23, 2017 9.190 9.360 9.140 9.250 53,911 +0.06(+0.65%)
Mar 22, 2017 9.430 9.610 9.150 9.190 106,497 -0.33(-3.47%)
Mar 21, 2017 9.710 9.870 9.480 9.520 113,960 -0.19(-1.96%)
Mar 20, 2017 9.630 9.920 9.570 9.710 154,029 +0.06(+0.62%)
Mar 17, 2017 9.850 9.960 9.600 9.650 190,685 -0.28(-2.82%)
Mar 16, 2017 9.660 9.960 9.660 9.930 122,219 +0.27(+2.80%)
Mar 15, 2017 9.670 9.850 9.630 9.660 112,286 -0.01(-0.10%)
Mar 14, 2017 9.850 9.850 9.650 9.670 67,220 -0.24(-2.42%)
Mar 13, 2017 9.900 10.06 9.810 9.910 119,695 -0.01(-0.10%)
Mar 10, 2017 9.570 10.15 9.570 9.920 155,848 +0.49(+5.20%)
Mar 09, 2017 8.500 10.92 8.420 9.430 545,707 +0.24(+2.61%)
Mar 08, 2017 9.060 9.240 9.000 9.190 160,452 +0.19(+2.11%)
Mar 07, 2017 9.000 9.220 8.930 9.000 87,554 +0.01(+0.11%)
Mar 06, 2017 9.150 9.380 8.900 8.990 126,438 -0.23(-2.49%)
Mar 03, 2017 9.440 9.600 9.160 9.220 92,754 -0.20(-2.12%)
Mar 02, 2017 9.290 9.490 9.210 9.420 116,070 +0.15(+1.62%)
Mar 01, 2017 9.150 9.430 9.150 9.270 137,623 +0.28(+3.11%)
Feb 28, 2017 9.330 9.600 8.900 8.990 115,625 -0.36(-3.85%)
Feb 27, 2017 9.440 9.620 9.320 9.350 141,948 +0.03(+0.32%)
Feb 24, 2017 9.180 9.415 9.180 9.320 144,494 +0.00(+0.00%)
Feb 23, 2017 9.690 9.780 9.150 9.320 119,487 -0.37(-3.82%)
Feb 22, 2017 9.530 9.750 9.420 9.690 133,834 +0.15(+1.57%)
Feb 21, 2017 9.520 9.700 9.480 9.540 251,052 -0.01(-0.10%)
Feb 17, 2017 9.550 9.550 9.550 0 +0.07(+0.74%)
Feb 16, 2017 9.400 9.530 9.200 9.480 129,892 +0.11(+1.17%)
Feb 15, 2017 9.100 9.500 9.100 9.370 163,481 +0.21(+2.29%)
Feb 14, 2017 9.030 9.230 8.950 9.160 173,832 +0.14(+1.55%)
Feb 13, 2017 8.950 9.137 8.870 9.020 142,401 +0.22(+2.50%)
Feb 10, 2017 8.580 8.930 8.470 8.800 157,976 +0.32(+3.77%)
Feb 09, 2017 8.300 9.020 7.750 8.480 901,974 -0.95(-10.07%)
Feb 08, 2017 9.540 9.584 9.240 9.430 155,362 -0.11(-1.15%)
Feb 07, 2017 9.250 9.680 9.150 9.540 657,144 +0.49(+5.41%)
Feb 06, 2017 9.180 9.200 9.050 9.050 85,663 -0.11(-1.20%)
Feb 03, 2017 9.180 9.240 9.080 9.160 143,099 +0.10(+1.10%)
Feb 02, 2017 8.990 9.170 8.950 9.060 103,669 +0.07(+0.78%)
Feb 01, 2017 9.220 9.330 8.910 8.990 97,467 -0.17(-1.86%)
Jan 31, 2017 9.000 9.220 9.000 9.160 70,358 +0.17(+1.89%)
Jan 30, 2017 9.200 9.258 8.672 8.990 108,564 -0.20(-2.18%)
Jan 27, 2017 9.240 9.300 9.040 9.190 148,708 +0.00(+0.00%)
Jan 26, 2017 9.300 9.350 9.050 9.190 255,147 -0.10(-1.08%)
Jan 25, 2017 8.930 9.480 8.930 9.290 441,587 +0.46(+5.21%)
Jan 24, 2017 8.620 8.870 8.620 8.830 153,059 +0.22(+2.56%)
Jan 23, 2017 8.600 8.700 8.530 8.610 62,021 +0.04(+0.47%)
Jan 20, 2017 8.694 8.940 8.470 8.570 117,504 -0.14(-1.61%)
Jan 19, 2017 8.650 8.865 8.624 8.710 67,095 +0.06(+0.69%)
Jan 18, 2017 8.680 9.000 8.640 8.650 60,630 +0.00(+0.00%)
Jan 17, 2017 8.600 8.760 8.540 8.650 57,373 +0.01(+0.12%)
Jan 13, 2017 8.640 8.640 8.640 0 +0.10(+1.17%)
Jan 12, 2017 8.790 8.820 8.400 8.540 69,214 -0.30(-3.39%)
Jan 11, 2017 8.430 9.049 8.430 8.840 237,349 +0.43(+5.11%)
Jan 10, 2017 8.100 8.470 7.990 8.410 315,437 +0.43(+5.39%)
Jan 09, 2017 8.350 8.350 7.980 7.980 182,321 -0.37(-4.43%)
Jan 06, 2017 8.370 8.410 8.285 8.350 126,494 -0.04(-0.48%)
Jan 05, 2017 8.430 8.430 8.350 8.390 72,633 -0.02(-0.24%)
Jan 04, 2017 8.430 8.470 8.320 8.410 146,337 +0.04(+0.48%)
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.