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 UNCHANGED
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, 2016 7.740 7.810 7.520 7.740 123,934 +0.09(+1.18%)
Sep 29, 2016 7.900 7.980 7.620 7.650 176,447 -0.17(-2.17%)
Sep 28, 2016 7.550 7.830 7.510 7.820 247,465 +0.33(+4.41%)
Sep 27, 2016 7.570 7.720 7.420 7.490 188,900 -0.01(-0.13%)
Sep 26, 2016 7.410 7.660 7.225 7.500 341,414 +0.20(+2.74%)
Sep 23, 2016 7.350 7.620 7.280 7.300 253,737 -0.02(-0.27%)
Sep 22, 2016 7.000 7.320 6.910 7.320 186,987 +0.33(+4.72%)
Sep 21, 2016 6.870 7.050 6.720 6.990 233,406 +0.10(+1.45%)
Sep 20, 2016 7.160 7.200 6.890 6.890 149,375 -0.21(-2.96%)
Sep 19, 2016 7.180 7.430 7.050 7.100 214,800 +0.02(+0.28%)
Sep 16, 2016 7.180 7.339 7.060 7.080 155,212 -0.09(-1.26%)
Sep 15, 2016 6.900 7.340 6.900 7.170 179,712 +0.23(+3.31%)
Sep 14, 2016 6.960 7.000 6.890 6.940 75,098 -0.01(-0.14%)
Sep 13, 2016 6.960 7.030 6.860 6.950 150,847 +0.03(+0.43%)
Sep 12, 2016 6.980 7.030 6.830 6.920 224,828 +0.23(+3.44%)
Sep 09, 2016 6.920 7.070 6.580 6.690 414,945 -0.21(-3.04%)
Sep 08, 2016 6.640 6.959 6.640 6.900 430,464 +0.31(+4.70%)
Sep 07, 2016 6.670 6.800 6.560 6.590 107,683 -0.11(-1.64%)
Sep 06, 2016 6.790 6.800 6.400 6.700 159,051 -0.04(-0.59%)
Sep 02, 2016 6.490 6.740 6.740 6.740 63,600 +0.23(+3.53%)
Sep 01, 2016 6.430 6.550 6.280 6.510 43,543 +0.06(+0.93%)
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%)
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.