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

Sterling Infrastructure Inc (NQ: STRL )

125.43 -1.18 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2014 7.800 8.110 7.660 7.670 75,573 -0.13(-1.67%)
Sep 29, 2014 7.500 7.980 7.500 7.800 85,252 +0.24(+3.17%)
Sep 26, 2014 7.460 7.710 7.460 7.560 40,649 +0.10(+1.34%)
Sep 25, 2014 7.550 7.550 7.400 7.460 83,485 -0.10(-1.32%)
Sep 24, 2014 7.670 7.670 7.550 7.560 24,287 -0.07(-0.92%)
Sep 23, 2014 7.590 7.710 7.550 7.630 58,141 -0.01(-0.13%)
Sep 22, 2014 7.640 7.730 7.550 7.640 70,660 -0.05(-0.65%)
Sep 19, 2014 7.810 7.850 7.480 7.690 133,875 -0.09(-1.16%)
Sep 18, 2014 7.750 7.800 7.720 7.780 33,696 +0.07(+0.91%)
Sep 17, 2014 7.680 7.799 7.650 7.710 54,030 +0.01(+0.13%)
Sep 16, 2014 7.800 7.815 7.660 7.700 55,109 -0.10(-1.28%)
Sep 15, 2014 7.880 8.000 7.660 7.800 44,132 -0.10(-1.27%)
Sep 12, 2014 8.060 8.060 7.750 7.900 84,153 -0.19(-2.35%)
Sep 11, 2014 8.090 8.159 8.010 8.090 42,824 -0.06(-0.74%)
Sep 10, 2014 8.170 8.170 8.170 8.150 30,877 -0.02(-0.24%)
Sep 09, 2014 8.240 8.340 8.100 8.170 54,731 -0.11(-1.33%)
Sep 08, 2014 8.280 8.340 8.210 8.280 12,865 -0.03(-0.36%)
Sep 05, 2014 8.280 8.350 8.180 8.310 29,931 -0.01(-0.12%)
Sep 04, 2014 8.400 8.420 8.260 8.320 23,333 -0.05(-0.60%)
Sep 03, 2014 8.740 8.770 8.280 8.370 78,453 -0.31(-3.57%)
Sep 02, 2014 8.590 8.720 8.590 8.680 36,496 +0.16(+1.88%)
Aug 29, 2014 8.560 8.520 8.520 8.520 43,200 -0.05(-0.58%)
Aug 28, 2014 8.790 8.820 8.540 8.570 58,503 -0.25(-2.83%)
Aug 27, 2014 8.990 9.000 8.790 8.820 33,338 -0.13(-1.45%)
Aug 26, 2014 8.830 9.100 8.810 8.950 172,370 +0.10(+1.13%)
Aug 25, 2014 8.890 9.030 8.810 8.850 37,103 +0.03(+0.34%)
Aug 22, 2014 8.910 9.000 8.800 8.820 34,662 -0.09(-1.01%)
Aug 21, 2014 8.890 9.030 8.890 8.910 104,609 +0.04(+0.45%)
Aug 20, 2014 9.010 9.050 8.860 8.870 81,805 -0.17(-1.88%)
Aug 19, 2014 9.060 9.130 8.990 9.040 130,604 +0.00(+0.00%)
Aug 18, 2014 9.040 9.140 8.960 9.040 139,193 +0.03(+0.33%)
Aug 15, 2014 9.080 9.120 8.960 9.010 168,153 +0.03(+0.33%)
Aug 14, 2014 8.900 8.945 8.860 8.980 43,367 +0.04(+0.45%)
Aug 13, 2014 9.000 9.030 8.880 8.940 72,119 -0.04(-0.45%)
Aug 12, 2014 8.950 9.010 8.832 8.980 66,764 -0.01(-0.11%)
Aug 11, 2014 9.070 9.400 8.960 8.990 99,373 +0.01(+0.11%)
Aug 08, 2014 8.980 9.070 8.960 8.980 54,896 -0.03(-0.33%)
Aug 07, 2014 9.040 9.090 8.905 9.010 76,145 -0.02(-0.22%)
Aug 06, 2014 8.930 9.140 8.840 9.030 72,004 +0.08(+0.89%)
Aug 05, 2014 8.970 9.140 8.930 8.950 73,783 -0.08(-0.89%)
Aug 04, 2014 8.780 9.100 8.780 9.030 144,075 +0.29(+3.32%)
Aug 01, 2014 8.910 9.000 8.490 8.740 66,206 -0.13(-1.47%)
Jul 31, 2014 8.980 9.180 8.840 8.870 132,100 -0.19(-2.10%)
Jul 30, 2014 9.210 9.370 9.030 9.060 99,037 -0.06(-0.66%)
Jul 29, 2014 9.120 9.200 9.030 9.120 28,548 +0.00(+0.00%)
Jul 28, 2014 9.070 9.220 9.070 9.120 54,697 +0.03(+0.33%)
Jul 25, 2014 8.990 9.240 8.920 9.090 37,155 +0.01(+0.11%)
Jul 24, 2014 9.330 9.450 9.030 9.080 38,628 -0.28(-2.99%)
Jul 23, 2014 9.340 9.470 9.290 9.360 58,581 +0.01(+0.11%)
Jul 22, 2014 9.400 9.480 9.280 9.350 33,991 +0.01(+0.11%)
Jul 21, 2014 9.340 9.660 9.070 9.340 51,764 -0.09(-0.95%)
Jul 18, 2014 9.050 9.510 9.050 9.430 77,468 +0.37(+4.08%)
Jul 17, 2014 9.050 9.260 9.040 9.060 49,634 -0.02(-0.22%)
Jul 16, 2014 9.090 9.230 9.040 9.080 22,407 +0.06(+0.67%)
Jul 15, 2014 9.210 9.210 9.010 9.020 27,017 -0.24(-2.59%)
Jul 14, 2014 9.270 9.310 9.130 9.260 50,699 +0.07(+0.76%)
Jul 11, 2014 9.030 9.260 9.030 9.190 24,613 +0.11(+1.21%)
Jul 10, 2014 9.240 9.350 9.050 9.080 34,005 -0.29(-3.09%)
Jul 09, 2014 9.590 9.640 9.260 9.370 30,400 -0.17(-1.78%)
Jul 08, 2014 9.710 9.710 9.460 9.540 50,773 -0.17(-1.75%)
Jul 07, 2014 9.810 9.810 9.625 9.710 43,224 -0.17(-1.72%)
Jul 03, 2014 9.860 9.880 9.880 9.880 42,500 +0.04(+0.41%)
Jul 02, 2014 9.500 10.01 9.500 9.840 110,052 +0.37(+3.91%)
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.