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 30, 2013 9.730 9.740 9.600 9.690 0 -0.08(-0.82%)
Aug 29, 2013 9.730 9.770 9.680 9.770 13,395 +0.00(+0.00%)
Aug 28, 2013 9.670 9.800 9.660 9.770 0 +0.08(+0.83%)
Aug 27, 2013 9.640 9.840 9.630 9.690 36,688 -0.01(-0.10%)
Aug 26, 2013 9.650 9.840 9.650 9.700 0 +0.04(+0.41%)
Aug 23, 2013 9.720 9.780 9.650 9.660 0 -0.13(-1.33%)
Aug 22, 2013 9.750 9.850 9.680 9.790 14,472 +0.09(+0.93%)
Aug 21, 2013 9.700 9.840 9.670 9.700 0 -0.06(-0.61%)
Aug 20, 2013 9.840 9.900 9.700 9.760 61,812 -0.08(-0.81%)
Aug 19, 2013 9.940 9.980 9.830 9.840 62,252 -0.11(-1.11%)
Aug 16, 2013 9.980 10.01 9.950 9.950 0 +0.00(+0.00%)
Aug 15, 2013 9.950 10.02 9.930 9.950 93,981 -0.09(-0.90%)
Aug 14, 2013 10.00 10.05 9.840 10.04 32,341 +0.03(+0.30%)
Aug 13, 2013 10.00 10.01 9.940 10.01 82,710 +0.01(+0.10%)
Aug 12, 2013 9.970 10.03 9.919 10.00 15,094 +0.01(+0.10%)
Aug 09, 2013 9.950 10.02 9.900 9.990 32,031 -0.06(-0.60%)
Aug 08, 2013 9.980 10.15 9.910 10.05 24,017 +0.07(+0.70%)
Aug 07, 2013 9.940 10.09 9.870 9.980 18,071 +0.05(+0.50%)
Aug 06, 2013 10.02 10.04 9.840 9.930 33,731 -0.15(-1.49%)
Aug 05, 2013 9.960 10.14 9.890 10.08 10,620 +0.11(+1.10%)
Aug 02, 2013 9.970 10.01 9.820 9.970 20,898 -0.05(-0.50%)
Aug 01, 2013 9.900 10.05 9.765 10.02 31,705 +0.20(+2.04%)
Jul 31, 2013 9.820 10.03 9.790 9.820 0 -0.04(-0.41%)
Jul 30, 2013 10.14 10.29 9.750 9.860 0 -0.27(-2.67%)
Jul 29, 2013 10.50 10.55 9.970 10.13 0 -0.37(-3.52%)
Jul 26, 2013 10.40 10.52 10.40 10.50 0 +0.01(+0.10%)
Jul 25, 2013 10.52 10.55 10.39 10.49 0 -0.01(-0.10%)
Jul 24, 2013 10.40 10.50 10.38 10.50 0 +0.07(+0.67%)
Jul 23, 2013 10.41 10.49 10.29 10.43 0 +0.04(+0.38%)
Jul 22, 2013 10.30 10.44 10.21 10.39 0 +0.01(+0.10%)
Jul 19, 2013 10.31 10.44 10.25 10.38 0 +0.01(+0.10%)
Jul 18, 2013 10.09 10.47 10.04 10.37 0 +0.29(+2.88%)
Jul 17, 2013 10.10 10.11 9.980 10.08 34,835 -0.04(-0.40%)
Jul 16, 2013 10.02 10.17 9.970 10.12 0 +0.07(+0.70%)
Jul 15, 2013 9.960 10.08 9.960 10.05 0 +0.05(+0.50%)
Jul 12, 2013 9.840 10.04 9.785 10.00 0 +0.12(+1.21%)
Jul 11, 2013 9.960 9.960 9.640 9.880 0 +0.06(+0.61%)
Jul 10, 2013 9.330 9.830 9.300 9.820 0 +0.46(+4.91%)
Jul 09, 2013 9.300 9.450 9.210 9.360 0 +0.08(+0.86%)
Jul 08, 2013 9.260 9.370 9.240 9.280 0 +0.01(+0.11%)
Jul 05, 2013 9.310 9.330 9.188 9.270 0 +0.02(+0.22%)
Jul 03, 2013 9.100 9.270 9.080 9.250 0 +0.08(+0.87%)
Jul 02, 2013 9.080 9.220 9.002 9.170 0 +0.04(+0.44%)
Jul 01, 2013 9.040 9.150 8.840 9.130 0 +0.07(+0.77%)
Jun 28, 2013 9.010 9.180 9.000 9.060 160,386 -0.01(-0.11%)
Jun 27, 2013 8.980 9.070 8.520 9.070 0 +0.16(+1.80%)
Jun 26, 2013 9.210 9.268 8.910 8.910 0 -0.28(-3.05%)
Jun 25, 2013 9.290 9.330 9.051 9.190 0 -0.11(-1.18%)
Jun 24, 2013 9.450 9.450 9.220 9.300 0 -0.26(-2.72%)
Jun 21, 2013 9.200 9.659 9.200 9.560 95,849 +0.38(+4.14%)
Jun 20, 2013 9.210 9.240 9.070 9.180 0 -0.18(-1.92%)
Jun 19, 2013 9.290 9.410 9.160 9.360 0 +0.04(+0.43%)
Jun 18, 2013 9.100 9.390 9.020 9.320 0 +0.12(+1.30%)
Jun 17, 2013 9.210 9.390 8.960 9.200 0 -0.23(-2.44%)
Jun 14, 2013 10.11 10.11 9.430 9.430 0 -0.69(-6.82%)
Jun 13, 2013 10.08 10.14 10.00 10.12 19,924 +0.05(+0.50%)
Jun 12, 2013 10.05 10.15 10.01 10.07 18,502 +0.05(+0.50%)
Jun 11, 2013 10.08 10.14 10.01 10.02 9,835 -0.20(-1.96%)
Jun 10, 2013 10.27 10.39 10.00 10.22 0 -0.05(-0.49%)
Jun 07, 2013 10.42 10.48 10.16 10.27 0 -0.06(-0.58%)
Jun 06, 2013 10.36 10.38 10.25 10.33 42,654 +0.00(+0.00%)
Jun 05, 2013 10.29 10.43 10.23 10.33 0 +0.04(+0.39%)
Jun 04, 2013 10.47 10.55 10.15 10.29 0 -0.20(-1.91%)
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.