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

Sterling Infrastructure Inc (NQ: STRL )

126.61 -3.95 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2017 15.38 15.40 15.05 15.23 601,484 -0.17(-1.10%)
Sep 28, 2017 15.37 15.50 15.16 15.40 344,041 -0.05(-0.32%)
Sep 27, 2017 15.20 15.82 15.18 15.45 507,285 +0.30(+1.98%)
Sep 26, 2017 14.97 15.55 14.88 15.15 569,115 +0.19(+1.27%)
Sep 25, 2017 14.95 15.24 14.76 14.96 563,194 +0.04(+0.27%)
Sep 22, 2017 14.50 15.00 14.45 14.92 410,462 +0.41(+2.83%)
Sep 21, 2017 14.47 14.72 14.40 14.51 285,120 +0.05(+0.35%)
Sep 20, 2017 14.12 14.68 14.00 14.46 456,554 +0.05(+0.35%)
Sep 19, 2017 14.90 14.90 14.35 14.41 488,872 -0.43(-2.90%)
Sep 18, 2017 14.85 15.32 14.61 14.84 709,206 +0.09(+0.61%)
Sep 15, 2017 14.83 14.88 14.26 14.75 756,180 -0.04(-0.27%)
Sep 14, 2017 14.55 14.92 14.26 14.79 426,952 +0.19(+1.30%)
Sep 13, 2017 15.33 15.73 14.38 14.60 844,098 -0.60(-3.95%)
Sep 12, 2017 15.26 14.51 15.20 1,067,532 +0.87(+6.07%)
Sep 11, 2017 13.76 14.80 13.75 14.33 977,128 +0.91(+6.78%)
Sep 08, 2017 13.29 13.56 13.15 13.42 365,325 +0.17(+1.28%)
Sep 07, 2017 13.35 13.64 13.00 13.25 536,424 +0.15(+1.15%)
Sep 06, 2017 12.75 13.14 12.71 13.10 489,888 +0.41(+3.23%)
Sep 05, 2017 13.01 13.04 12.52 12.69 643,951 +0.07(+0.55%)
Sep 01, 2017 12.01 12.90 11.68 12.62 996,204 +0.84(+7.13%)
Aug 31, 2017 11.96 12.04 11.66 11.78 520,778 -0.08(-0.67%)
Aug 30, 2017 12.65 12.73 11.70 11.86 826,751 -0.13(-1.08%)
Aug 29, 2017 11.90 12.47 11.30 11.99 1,275,005 +1.16(+10.71%)
Aug 28, 2017 10.10 10.88 10.02 10.83 662,747 +0.89(+8.95%)
Aug 25, 2017 9.700 10.03 9.680 9.940 420,017 +0.30(+3.11%)
Aug 24, 2017 9.750 9.765 9.570 9.640 229,324 -0.04(-0.41%)
Aug 23, 2017 9.500 9.700 9.470 9.680 421,999 +0.20(+2.11%)
Aug 22, 2017 9.660 9.680 9.420 9.480 344,940 -0.16(-1.66%)
Aug 21, 2017 9.840 9.910 9.520 9.640 300,629 -0.12(-1.23%)
Aug 18, 2017 9.680 9.931 9.520 9.760 146,530 +0.00(+0.00%)
Aug 17, 2017 9.850 10.07 9.740 9.760 193,479 -0.17(-1.71%)
Aug 16, 2017 10.26 10.29 9.880 9.930 196,403 -0.31(-3.03%)
Aug 15, 2017 10.69 10.71 10.13 10.24 245,352 -0.43(-4.03%)
Aug 14, 2017 10.46 10.87 10.33 10.67 205,173 +0.31(+2.99%)
Aug 11, 2017 10.71 10.81 10.36 10.36 282,666 -0.32(-3.00%)
Aug 10, 2017 11.04 11.09 10.54 10.68 325,325 -0.42(-3.78%)
Aug 09, 2017 11.02 11.12 10.52 11.10 374,997 -0.01(-0.09%)
Aug 08, 2017 10.78 11.16 10.53 11.11 456,676 +0.32(+2.97%)
Aug 07, 2017 10.36 10.81 10.26 10.79 456,590 +0.46(+4.45%)
Aug 04, 2017 10.88 10.99 10.28 10.33 465,800 -0.39(-3.64%)
Aug 03, 2017 11.82 11.89 10.50 10.72 617,074 -1.10(-9.31%)
Aug 02, 2017 13.57 13.57 11.58 11.82 534,366 -1.23(-9.43%)
Aug 01, 2017 12.81 13.14 12.74 13.05 221,503 +0.27(+2.11%)
Jul 31, 2017 12.93 13.00 12.72 12.78 154,579 -0.14(-1.08%)
Jul 28, 2017 13.15 13.21 13.15 12.92 130,918 -0.26(-1.97%)
Jul 27, 2017 13.00 13.33 12.87 13.18 244,089 +0.19(+1.46%)
Jul 26, 2017 13.22 13.29 12.89 12.99 217,434 -0.21(-1.59%)
Jul 25, 2017 12.99 13.26 12.83 13.20 281,389 +0.36(+2.80%)
Jul 24, 2017 13.04 13.07 12.44 12.84 409,762 -0.20(-1.53%)
Jul 21, 2017 13.44 13.44 12.81 13.04 1,142,212 -0.33(-2.47%)
Jul 20, 2017 13.66 13.35 13.37 264,166 -0.17(-1.26%)
Jul 19, 2017 13.39 13.59 13.29 13.54 305,791 +0.23(+1.73%)
Jul 18, 2017 13.30 13.44 13.11 13.31 260,080 +0.00(+0.00%)
Jul 17, 2017 13.20 13.44 13.05 13.31 413,410 +0.11(+0.83%)
Jul 14, 2017 13.12 13.34 13.03 13.20 217,315 +0.07(+0.53%)
Jul 13, 2017 12.95 13.24 12.91 13.13 300,737 +0.17(+1.31%)
Jul 12, 2017 12.94 13.03 12.83 12.96 291,920 +0.09(+0.70%)
Jul 11, 2017 12.85 13.02 12.71 12.87 322,696 -0.04(-0.31%)
Jul 10, 2017 12.99 13.00 12.73 12.91 369,833 -0.04(-0.31%)
Jul 07, 2017 12.92 13.15 12.81 12.95 257,272 +0.11(+0.86%)
Jul 06, 2017 13.21 13.30 12.80 12.84 475,077 -0.42(-3.17%)
Jul 05, 2017 13.77 14.93 13.13 13.26 706,489 -0.51(-3.70%)
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.