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

Sterling Infrastructure Inc (NQ: STRL )

127.33 +1.90 (+1.51%)
Streaming Delayed Price Updated: 12:04 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 30, 2015 4.290 4.230 4.070 4.110 25,045 -0.12(-2.84%)
Sep 29, 2015 4.250 4.320 4.180 4.230 24,885 -0.04(-0.94%)
Sep 28, 2015 4.300 4.350 4.240 4.270 18,598 +0.00(+0.00%)
Sep 25, 2015 4.360 4.360 4.000 4.270 76,277 -0.02(-0.47%)
Sep 24, 2015 4.380 4.400 4.200 4.290 52,782 -0.14(-3.16%)
Sep 23, 2015 4.450 4.450 4.180 4.430 156,722 -0.02(-0.45%)
Sep 22, 2015 4.490 4.530 4.390 4.450 214,196 -0.11(-2.41%)
Sep 21, 2015 4.590 4.600 4.396 4.560 221,591 +0.07(+1.56%)
Sep 18, 2015 4.450 4.705 4.400 4.490 79,821 +0.00(+0.00%)
Sep 17, 2015 4.830 4.830 4.460 4.490 69,717 -0.34(-7.04%)
Sep 16, 2015 4.742 4.949 4.742 4.830 89,701 +0.06(+1.26%)
Sep 15, 2015 4.630 4.830 4.630 4.770 29,208 +0.12(+2.58%)
Sep 14, 2015 4.650 4.800 4.550 4.650 78,643 +0.00(+0.00%)
Sep 11, 2015 4.770 4.950 4.610 4.650 59,214 -0.14(-2.92%)
Sep 10, 2015 4.760 4.830 4.700 4.790 66,631 -0.01(-0.21%)
Sep 09, 2015 4.850 4.920 4.800 4.800 33,918 +0.01(+0.21%)
Sep 08, 2015 4.820 4.950 4.720 4.790 106,666 +0.01(+0.21%)
Sep 04, 2015 4.690 4.780 4.780 4.780 110,800 +0.04(+0.84%)
Sep 03, 2015 4.550 4.763 4.550 4.740 119,197 +0.16(+3.49%)
Sep 02, 2015 4.660 4.660 4.530 4.580 44,867 -0.03(-0.65%)
Sep 01, 2015 4.550 4.640 4.380 4.610 62,266 -0.03(-0.65%)
Aug 31, 2015 4.610 4.820 4.410 4.640 146,491 -0.07(-1.49%)
Aug 28, 2015 4.710 4.800 4.660 4.710 82,952 -0.04(-0.84%)
Aug 27, 2015 4.750 4.829 4.560 4.750 81,277 +0.04(+0.85%)
Aug 26, 2015 4.730 4.790 4.550 4.710 47,129 +0.06(+1.29%)
Aug 25, 2015 4.960 4.990 4.640 4.650 48,901 -0.12(-2.52%)
Aug 24, 2015 4.530 5.100 4.530 4.770 119,709 -0.10(-2.05%)
Aug 21, 2015 4.970 4.978 4.820 4.870 57,653 -0.14(-2.79%)
Aug 20, 2015 5.000 5.150 4.950 5.010 45,635 -0.06(-1.18%)
Aug 19, 2015 5.200 5.250 4.990 5.070 148,237 -0.18(-3.43%)
Aug 18, 2015 5.250 5.250 5.140 5.250 31,484 +0.00(+0.00%)
Aug 17, 2015 4.990 5.290 4.920 5.250 199,032 +0.01(+0.19%)
Aug 14, 2015 5.450 5.470 5.210 5.240 167,383 -0.12(-2.24%)
Aug 13, 2015 5.370 5.480 5.248 5.360 83,477 +0.03(+0.56%)
Aug 12, 2015 5.400 5.500 5.221 5.330 199,150 -0.17(-3.09%)
Aug 11, 2015 5.150 5.500 4.580 5.500 207,245 +0.33(+6.38%)
Aug 10, 2015 5.350 5.670 4.938 5.170 216,000 +0.37(+7.71%)
Aug 07, 2015 4.500 4.920 4.500 4.800 113,948 +0.05(+1.05%)
Aug 06, 2015 5.080 5.080 4.570 4.750 107,532 -0.41(-7.95%)
Aug 05, 2015 5.050 5.330 4.950 5.160 326,896 +0.11(+2.18%)
Aug 04, 2015 4.960 5.110 4.900 5.050 96,025 +0.11(+2.23%)
Aug 03, 2015 4.790 4.980 4.760 4.940 163,926 +0.25(+5.33%)
Jul 31, 2015 4.710 4.720 4.590 4.690 41,442 -0.03(-0.64%)
Jul 30, 2015 4.700 4.720 4.500 4.720 70,539 +0.19(+4.19%)
Jul 29, 2015 4.560 4.620 4.430 4.530 72,238 +0.02(+0.44%)
Jul 28, 2015 4.650 4.678 4.440 4.510 132,927 -0.08(-1.74%)
Jul 27, 2015 4.230 4.650 4.220 4.590 140,142 +0.35(+8.38%)
Jul 24, 2015 4.270 4.370 4.210 4.235 104,686 -0.01(-0.35%)
Jul 23, 2015 4.270 4.350 4.180 4.250 109,790 +0.02(+0.47%)
Jul 22, 2015 4.030 4.300 3.950 4.230 177,367 +0.28(+7.09%)
Jul 21, 2015 4.010 4.090 3.950 3.950 64,374 -0.03(-0.75%)
Jul 20, 2015 4.120 4.120 3.950 3.980 102,494 -0.03(-0.75%)
Jul 17, 2015 4.000 4.060 3.930 4.010 119,476 +0.00(+0.00%)
Jul 16, 2015 3.940 4.060 3.920 4.010 150,115 +0.02(+0.50%)
Jul 15, 2015 4.000 4.040 3.890 3.990 71,552 -0.01(-0.25%)
Jul 14, 2015 3.930 4.010 3.900 4.000 157,962 +0.04(+1.01%)
Jul 13, 2015 4.010 4.030 3.950 3.960 138,056 +0.01(+0.25%)
Jul 10, 2015 4.090 4.090 3.940 3.950 143,313 -0.04(-1.00%)
Jul 09, 2015 3.860 4.020 3.840 3.990 194,384 +0.17(+4.45%)
Jul 08, 2015 3.710 3.935 3.510 3.820 166,654 +0.10(+2.69%)
Jul 07, 2015 3.930 4.010 3.700 3.720 103,990 -0.24(-6.06%)
Jul 06, 2015 4.100 4.210 3.910 3.960 142,109 -0.19(-4.58%)
Jul 02, 2015 4.120 4.150 4.150 4.150 65,800 +0.04(+0.97%)
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.