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 (%)
Aug 31, 2016 6.430 6.530 6.330 6.450 30,217 -0.02(-0.31%)
Aug 30, 2016 6.500 6.560 6.420 6.470 46,206 +0.00(+0.00%)
Aug 29, 2016 6.450 6.560 6.450 6.470 49,096 -0.02(-0.31%)
Aug 26, 2016 6.450 6.590 6.450 6.490 45,765 +0.00(+0.00%)
Aug 25, 2016 6.550 6.550 6.470 6.490 26,875 -0.01(-0.15%)
Aug 24, 2016 6.350 6.700 6.320 6.500 33,027 +0.00(+0.00%)
Aug 23, 2016 6.580 6.710 6.450 6.500 79,182 +0.00(+0.00%)
Aug 22, 2016 6.650 6.650 6.309 6.500 93,238 -0.09(-1.37%)
Aug 19, 2016 6.660 6.860 6.500 6.590 143,414 -0.03(-0.45%)
Aug 18, 2016 6.570 6.640 6.520 6.620 89,589 +0.10(+1.53%)
Aug 17, 2016 6.530 6.720 6.450 6.520 74,209 +0.08(+1.24%)
Aug 16, 2016 6.270 6.490 6.240 6.440 173,115 +0.21(+3.37%)
Aug 15, 2016 6.210 6.490 6.210 6.230 160,730 +0.04(+0.65%)
Aug 12, 2016 6.160 6.250 6.060 6.190 36,367 +0.00(+0.00%)
Aug 11, 2016 6.210 6.280 6.145 6.190 78,257 +0.04(+0.65%)
Aug 10, 2016 6.080 6.230 6.010 6.150 58,297 +0.00(+0.00%)
Aug 09, 2016 6.230 6.230 6.040 6.150 25,354 +0.02(+0.33%)
Aug 08, 2016 6.230 6.260 6.090 6.130 102,818 -0.05(-0.81%)
Aug 05, 2016 5.990 6.305 5.990 6.180 88,826 +0.20(+3.34%)
Aug 04, 2016 5.900 6.040 5.900 5.980 65,676 +0.11(+1.87%)
Aug 03, 2016 5.840 5.940 5.810 5.870 41,025 -0.03(-0.51%)
Aug 02, 2016 5.990 6.000 5.770 5.900 154,558 -0.03(-0.51%)
Aug 01, 2016 5.900 6.438 5.830 5.930 316,342 +0.11(+1.89%)
Jul 29, 2016 5.740 5.830 5.710 5.820 66,626 +0.06(+1.04%)
Jul 28, 2016 5.660 5.770 5.580 5.760 59,209 +0.01(+0.17%)
Jul 27, 2016 5.780 5.890 5.580 5.750 43,128 +0.00(+0.00%)
Jul 26, 2016 5.720 5.760 5.660 5.750 20,812 +0.06(+1.05%)
Jul 25, 2016 5.660 5.730 5.590 5.690 25,093 +0.03(+0.53%)
Jul 22, 2016 5.650 5.699 5.521 5.660 40,540 +0.03(+0.53%)
Jul 21, 2016 5.440 5.690 5.340 5.630 26,263 +0.00(+0.00%)
Jul 20, 2016 5.710 5.710 5.630 5.630 9,009 -0.08(-1.40%)
Jul 19, 2016 5.900 5.900 5.610 5.710 38,662 +0.01(+0.18%)
Jul 18, 2016 5.700 5.790 5.131 5.700 59,231 +0.00(+0.00%)
Jul 15, 2016 5.640 5.790 5.570 5.700 84,860 +0.07(+1.24%)
Jul 14, 2016 5.520 5.670 5.400 5.630 67,112 +0.18(+3.30%)
Jul 13, 2016 5.480 5.600 5.360 5.450 11,363 -0.02(-0.37%)
Jul 12, 2016 5.320 5.590 5.225 5.470 80,282 +0.15(+2.82%)
Jul 11, 2016 5.410 5.480 5.270 5.320 60,463 +0.01(+0.19%)
Jul 08, 2016 5.370 5.370 5.270 5.310 22,401 -0.06(-1.12%)
Jul 07, 2016 5.120 5.390 5.120 5.370 78,342 +0.17(+3.27%)
Jul 05, 2016 5.100 5.280 5.050 5.200 44,597 +0.14(+2.77%)
Jul 01, 2016 4.940 5.060 5.060 5.060 35,600 +0.15(+3.05%)
Jun 30, 2016 4.830 4.990 4.830 4.910 51,256 +0.07(+1.45%)
Jun 29, 2016 4.900 4.950 4.810 4.840 125,802 -0.04(-0.82%)
Jun 28, 2016 4.930 4.970 4.870 4.880 48,594 -0.04(-0.81%)
Jun 27, 2016 4.990 5.040 4.920 4.920 112,987 -0.10(-1.99%)
Jun 24, 2016 5.010 5.080 4.860 5.020 161,694 -0.10(-1.95%)
Jun 23, 2016 5.170 5.220 5.090 5.120 29,621 -0.01(-0.19%)
Jun 22, 2016 5.130 5.200 5.060 5.130 58,105 +0.00(+0.00%)
Jun 21, 2016 5.160 5.210 5.090 5.130 21,164 +0.00(+0.00%)
Jun 20, 2016 5.140 5.300 5.070 5.130 46,264 +0.03(+0.59%)
Jun 17, 2016 5.240 5.280 5.085 5.100 59,939 -0.10(-1.92%)
Jun 16, 2016 4.970 5.230 4.820 5.200 75,912 +0.20(+4.00%)
Jun 15, 2016 5.010 5.140 4.980 5.000 58,820 +0.02(+0.40%)
Jun 14, 2016 4.760 5.010 4.760 4.980 55,489 +0.22(+4.62%)
Jun 13, 2016 4.850 4.880 4.740 4.760 135,780 -0.08(-1.75%)
Jun 10, 2016 4.890 5.140 4.840 4.845 59,245 -0.06(-1.12%)
Jun 09, 2016 5.040 5.040 4.710 4.900 124,343 -0.18(-3.54%)
Jun 08, 2016 4.900 5.110 4.760 5.080 58,714 +0.07(+1.40%)
Jun 07, 2016 5.080 5.300 4.990 5.010 63,849 -0.09(-1.76%)
Jun 06, 2016 5.170 5.230 5.060 5.100 72,884 -0.10(-1.92%)
Jun 03, 2016 5.390 5.460 5.140 5.200 112,161 -0.17(-3.17%)
Jun 02, 2016 5.330 5.570 5.180 5.370 86,883 +0.00(+0.00%)
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.