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, 2020 14.42 14.44 14.05 14.14 219,456 -0.40(-2.75%)
Aug 28, 2020 14.40 14.59 14.35 14.54 94,300 +0.23(+1.61%)
Aug 27, 2020 14.14 14.63 14.13 14.31 116,046 +0.17(+1.20%)
Aug 26, 2020 14.36 14.38 14.13 14.14 131,946 -0.22(-1.53%)
Aug 25, 2020 14.56 14.59 14.16 14.36 129,141 -0.14(-0.97%)
Aug 24, 2020 14.40 14.69 14.25 14.50 116,470 +0.14(+0.97%)
Aug 21, 2020 14.43 14.58 14.31 14.36 147,800 -0.18(-1.24%)
Aug 20, 2020 14.49 14.94 14.37 14.54 79,836 -0.19(-1.29%)
Aug 19, 2020 15.03 15.05 14.62 14.73 168,853 -0.18(-1.24%)
Aug 18, 2020 15.38 15.38 14.74 14.91 127,295 -0.43(-2.80%)
Aug 17, 2020 15.43 15.54 15.10 15.35 283,442 +0.06(+0.36%)
Aug 14, 2020 14.68 15.40 14.61 15.29 173,900 +0.47(+3.17%)
Aug 13, 2020 14.93 15.24 14.68 14.82 263,251 -0.18(-1.20%)
Aug 12, 2020 15.31 15.45 14.78 15.00 206,265 -0.06(-0.40%)
Aug 11, 2020 14.24 15.33 14.24 15.06 401,927 +0.85(+5.98%)
Aug 10, 2020 13.98 14.40 13.93 14.21 363,266 +0.38(+2.75%)
Aug 07, 2020 13.22 13.84 13.22 13.83 228,900 +0.30(+2.22%)
Aug 06, 2020 13.50 13.67 13.15 13.53 195,153 +0.16(+1.20%)
Aug 05, 2020 12.99 13.47 12.65 13.37 591,445 +0.62(+4.86%)
Aug 04, 2020 12.37 13.96 12.37 12.75 1,184,199 +2.00(+18.60%)
Aug 03, 2020 10.38 10.78 10.19 10.75 214,671 +0.45(+4.37%)
Jul 31, 2020 9.910 10.31 9.820 10.30 224,800 +0.34(+3.41%)
Jul 30, 2020 9.890 10.09 9.830 9.960 96,709 -0.14(-1.39%)
Jul 29, 2020 10.03 10.17 9.970 10.10 102,039 +0.18(+1.81%)
Jul 28, 2020 10.06 10.32 9.910 9.920 97,273 -0.17(-1.68%)
Jul 27, 2020 9.910 10.09 9.845 10.09 121,113 +0.16(+1.61%)
Jul 24, 2020 10.08 10.08 9.860 9.930 91,500 -0.14(-1.39%)
Jul 23, 2020 10.01 10.19 9.920 10.07 108,234 +0.02(+0.20%)
Jul 22, 2020 10.13 10.23 9.960 10.05 82,419 -0.17(-1.66%)
Jul 21, 2020 9.880 10.28 9.670 10.22 155,568 +0.44(+4.50%)
Jul 20, 2020 9.880 9.960 9.660 9.780 96,557 -0.09(-0.91%)
Jul 17, 2020 9.720 9.940 9.620 9.870 90,100 +0.16(+1.65%)
Jul 16, 2020 9.650 9.730 9.470 9.710 115,065 +0.05(+0.52%)
Jul 15, 2020 9.490 9.740 9.360 9.660 130,607 +0.46(+5.00%)
Jul 14, 2020 9.130 9.330 8.990 9.200 103,759 +0.08(+0.88%)
Jul 13, 2020 9.350 9.350 8.910 9.120 175,612 -0.11(-1.19%)
Jul 10, 2020 9.030 9.230 8.895 9.230 113,200 +0.25(+2.78%)
Jul 09, 2020 9.870 9.870 8.910 8.980 182,954 -0.62(-6.46%)
Jul 08, 2020 9.570 9.710 9.360 9.600 200,564 +0.02(+0.21%)
Jul 07, 2020 10.09 10.12 9.530 9.580 336,397 -0.59(-5.80%)
Jul 06, 2020 10.40 10.40 10.08 10.17 108,467 +0.05(+0.49%)
Jul 02, 2020 10.30 10.45 10.06 10.12 131,000 +0.04(+0.40%)
Jul 01, 2020 10.45 10.66 10.08 10.08 91,759 -0.39(-3.72%)
Jun 30, 2020 10.18 10.64 10.13 10.47 176,106 +0.22(+2.15%)
Jun 29, 2020 9.880 10.40 9.740 10.25 138,099 +0.57(+5.89%)
Jun 26, 2020 9.860 9.860 9.480 9.680 379,000 -0.29(-2.91%)
Jun 25, 2020 9.880 10.02 9.590 9.970 148,693 +0.01(+0.10%)
Jun 24, 2020 10.03 10.12 9.750 9.960 247,044 -0.18(-1.78%)
Jun 23, 2020 10.48 10.48 10.08 10.14 134,793 -0.14(-1.36%)
Jun 22, 2020 10.38 10.50 10.10 10.28 182,347 -0.25(-2.37%)
Jun 19, 2020 10.77 10.88 10.42 10.53 208,200 -0.06(-0.57%)
Jun 18, 2020 10.54 10.73 10.44 10.59 126,014 -0.10(-0.94%)
Jun 17, 2020 11.13 11.21 10.63 10.69 161,234 -0.32(-2.91%)
Jun 16, 2020 11.15 11.74 10.93 11.01 427,228 +0.39(+3.67%)
Jun 15, 2020 10.09 10.76 10.04 10.62 220,246 +0.11(+1.05%)
Jun 12, 2020 10.55 10.63 10.09 10.51 230,200 +0.49(+4.89%)
Jun 11, 2020 10.55 10.83 9.995 10.02 374,484 -1.22(-10.85%)
Jun 10, 2020 11.13 11.36 10.57 11.24 393,179 +0.06(+0.54%)
Jun 09, 2020 11.16 11.41 10.61 11.18 389,490 -0.82(-6.83%)
Jun 08, 2020 10.50 11.18 10.50 12.00 348,150 +1.65(+16.00%)
Jun 05, 2020 10.39 10.69 10.12 10.35 552,800 +0.44(+4.39%)
Jun 04, 2020 9.450 9.930 9.440 9.910 212,441 +0.36(+3.77%)
Jun 03, 2020 9.450 9.690 9.220 9.550 278,915 +0.37(+4.03%)
Jun 02, 2020 9.090 9.290 9.010 9.180 159,297 +0.19(+2.11%)
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.