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 (%)
Aug 31, 2012 9.900 9.900 9.630 9.690 23,323 -0.11(-1.12%)
Aug 30, 2012 9.930 9.930 9.800 9.800 8,511 -0.17(-1.71%)
Aug 29, 2012 9.870 10.00 9.710 9.970 24,156 +0.21(+2.15%)
Aug 27, 2012 9.650 9.760 9.640 9.760 14,556 +0.12(+1.24%)
Aug 24, 2012 9.690 9.710 9.560 9.640 13,089 -0.06(-0.62%)
Aug 23, 2012 9.970 9.990 9.690 9.700 14,384 -0.18(-1.82%)
Aug 22, 2012 9.850 9.990 9.720 9.880 19,517 +0.01(+0.10%)
Aug 21, 2012 10.00 10.11 9.840 9.870 16,378 -0.12(-1.20%)
Aug 20, 2012 9.980 10.04 9.820 9.990 24,618 -0.01(-0.10%)
Aug 17, 2012 9.960 10.06 9.890 10.00 26,458 +0.00(+0.00%)
Aug 16, 2012 9.930 10.13 9.900 10.00 58,141 +0.08(+0.81%)
Aug 15, 2012 9.860 10.06 9.820 9.920 37,120 +0.06(+0.61%)
Aug 14, 2012 10.00 10.27 9.760 9.860 34,713 -0.13(-1.30%)
Aug 13, 2012 10.14 10.32 9.960 9.990 28,571 -0.21(-2.06%)
Aug 10, 2012 10.18 10.23 10.06 10.20 55,439 +0.04(+0.39%)
Aug 09, 2012 10.78 10.78 10.11 10.16 24,765 +0.13(+1.30%)
Aug 08, 2012 10.04 10.12 9.910 10.03 15,411 -0.02(-0.20%)
Aug 07, 2012 10.26 10.38 10.00 10.05 28,462 -0.16(-1.57%)
Aug 06, 2012 10.48 10.48 10.15 10.21 18,101 -0.26(-2.48%)
Aug 03, 2012 10.13 10.72 10.13 10.47 34,306 +0.45(+4.49%)
Aug 02, 2012 9.950 10.21 9.920 10.02 23,308 +0.02(+0.20%)
Aug 01, 2012 9.950 10.20 9.810 10.00 51,103 +0.07(+0.70%)
Jul 31, 2012 10.19 10.40 9.795 9.930 67,582 -0.26(-2.55%)
Jul 30, 2012 10.53 10.60 10.18 10.19 19,158 -0.30(-2.86%)
Jul 27, 2012 10.03 10.53 9.890 10.49 31,221 +0.49(+4.90%)
Jul 26, 2012 9.990 10.23 9.860 10.00 21,029 +0.18(+1.83%)
Jul 25, 2012 9.840 10.14 9.540 9.820 28,523 +0.11(+1.13%)
Jul 24, 2012 9.990 10.00 9.640 9.710 25,250 -0.17(-1.72%)
Jul 23, 2012 9.890 10.11 9.710 9.880 37,931 -0.15(-1.50%)
Jul 20, 2012 10.50 10.57 10.02 10.03 32,084 -0.59(-5.56%)
Jul 19, 2012 10.81 10.86 10.53 10.62 11,587 -0.18(-1.67%)
Jul 18, 2012 10.78 10.94 10.59 10.80 23,735 +0.04(+0.37%)
Jul 17, 2012 10.65 10.84 10.51 10.76 15,777 +0.17(+1.61%)
Jul 16, 2012 10.40 10.72 10.26 10.59 53,856 +0.13(+1.24%)
Jul 13, 2012 10.50 10.50 10.40 10.46 16,857 -0.02(-0.19%)
Jul 12, 2012 10.34 10.50 10.13 10.48 25,666 +0.09(+0.87%)
Jul 11, 2012 10.35 10.44 10.28 10.39 42,053 +0.03(+0.29%)
Jul 10, 2012 10.37 10.42 10.21 10.36 17,139 +0.10(+0.97%)
Jul 09, 2012 10.29 10.39 10.24 10.26 14,587 -0.02(-0.19%)
Jul 06, 2012 10.20 10.31 10.10 10.28 19,434 -0.06(-0.58%)
Jul 05, 2012 10.43 10.50 10.23 10.34 12,938 -0.16(-1.52%)
Jul 03, 2012 10.33 10.50 10.30 10.50 15,284 +0.18(+1.74%)
Jul 02, 2012 10.22 10.32 9.850 10.32 47,506 +0.10(+0.98%)
Jun 29, 2012 9.980 10.27 9.750 10.22 110,952 +0.34(+3.44%)
Jun 28, 2012 9.430 9.880 9.430 9.880 25,622 +0.32(+3.35%)
Jun 27, 2012 9.490 9.650 9.470 9.560 22,970 +0.11(+1.16%)
Jun 26, 2012 9.690 9.690 9.360 9.450 31,865 -0.26(-2.68%)
Jun 25, 2012 9.630 9.750 9.400 9.710 58,617 -0.04(-0.41%)
Jun 22, 2012 9.420 9.800 9.272 9.750 139,889 +0.44(+4.73%)
Jun 21, 2012 9.500 9.590 9.190 9.310 44,635 -0.22(-2.31%)
Jun 20, 2012 9.740 9.740 9.480 9.530 22,571 -0.25(-2.56%)
Jun 19, 2012 9.540 9.790 9.450 9.780 55,166 +0.26(+2.73%)
Jun 18, 2012 9.690 9.710 9.360 9.520 43,175 -0.28(-2.86%)
Jun 15, 2012 9.490 9.840 9.420 9.800 63,521 +0.28(+2.94%)
Jun 14, 2012 9.270 9.760 9.210 9.520 45,789 +0.30(+3.25%)
Jun 13, 2012 9.330 9.460 9.150 9.220 40,897 -0.12(-1.28%)
Jun 12, 2012 9.180 9.405 9.040 9.340 28,941 +0.20(+2.19%)
Jun 11, 2012 9.570 9.570 9.130 9.140 32,369 -0.29(-3.08%)
Jun 08, 2012 9.220 9.430 9.210 9.430 15,351 +0.18(+1.95%)
Jun 07, 2012 9.360 9.470 9.230 9.250 35,901 +0.07(+0.76%)
Jun 06, 2012 9.070 9.190 8.960 9.180 41,527 +0.17(+1.89%)
Jun 05, 2012 8.970 9.150 8.950 9.010 38,892 -0.01(-0.11%)
Jun 04, 2012 9.000 9.060 8.950 9.020 43,459 +0.11(+1.23%)
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.