Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure Inc (NQ: STRL )

127.65 +2.22 (+1.77%)
Streaming Delayed Price Updated: 12:18 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 (%)
Sep 28, 2012 9.950 10.02 9.950 9.980 39,810 -0.02(-0.20%)
Sep 27, 2012 10.00 10.03 9.980 10.00 40,754 +0.01(+0.10%)
Sep 26, 2012 9.960 10.01 9.920 9.990 65,530 +0.05(+0.50%)
Sep 25, 2012 9.960 10.03 9.870 9.940 45,977 +0.02(+0.20%)
Sep 24, 2012 10.00 10.04 9.790 9.920 39,764 -0.09(-0.90%)
Sep 21, 2012 9.950 10.02 9.760 10.01 109,671 +0.24(+2.46%)
Sep 20, 2012 9.930 9.970 9.750 9.770 11,291 -0.22(-2.20%)
Sep 19, 2012 9.950 10.04 9.930 9.990 26,573 +0.00(+0.00%)
Sep 18, 2012 9.990 10.05 9.851 9.990 26,792 +0.00(+0.00%)
Sep 17, 2012 9.920 10.00 9.850 9.990 25,959 +0.05(+0.50%)
Sep 14, 2012 9.990 10.14 9.850 9.940 42,695 -0.04(-0.40%)
Sep 13, 2012 9.810 10.12 9.710 9.980 36,312 +0.14(+1.42%)
Sep 12, 2012 9.910 9.970 9.780 9.840 15,641 -0.08(-0.81%)
Sep 11, 2012 9.870 9.940 9.757 9.920 12,980 +0.10(+1.02%)
Sep 10, 2012 9.930 9.990 9.790 9.820 20,983 -0.12(-1.21%)
Sep 07, 2012 10.00 10.00 9.810 9.940 20,389 -0.03(-0.30%)
Sep 06, 2012 9.860 10.00 9.850 9.970 24,747 +0.12(+1.22%)
Sep 05, 2012 9.920 10.00 9.820 9.850 38,004 -0.01(-0.10%)
Sep 04, 2012 9.680 9.980 9.680 9.860 31,968 +0.17(+1.75%)
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%)
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.