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

Sterling Infrastructure Inc (NQ: STRL )

128.87 +3.71 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 4.450 4.720 4.340 4.390 210,972 -0.01(-0.23%)
Apr 29, 2015 4.450 4.630 4.390 4.400 134,649 -0.05(-1.12%)
Apr 28, 2015 4.450 4.550 4.390 4.450 182,340 +0.03(+0.68%)
Apr 27, 2015 4.400 4.470 4.360 4.420 109,063 +0.04(+0.91%)
Apr 24, 2015 4.380 4.400 4.310 4.380 55,563 -0.02(-0.45%)
Apr 23, 2015 4.350 4.410 4.310 4.400 57,435 +0.01(+0.23%)
Apr 22, 2015 4.160 4.520 4.150 4.390 120,559 +0.22(+5.28%)
Apr 21, 2015 4.230 4.250 4.170 4.170 116,302 -0.03(-0.71%)
Apr 20, 2015 4.200 4.410 4.120 4.200 76,772 +0.00(+0.00%)
Apr 17, 2015 4.450 4.450 3.890 4.200 240,275 -0.26(-5.83%)
Apr 16, 2015 4.610 4.610 4.420 4.460 102,660 -0.14(-3.04%)
Apr 15, 2015 4.490 4.690 4.470 4.600 121,907 +0.12(+2.68%)
Apr 14, 2015 4.650 4.660 4.470 4.480 89,927 -0.17(-3.66%)
Apr 13, 2015 4.490 4.710 4.460 4.650 207,512 +0.15(+3.33%)
Apr 10, 2015 4.700 4.732 4.460 4.500 140,632 -0.13(-2.81%)
Apr 09, 2015 4.780 4.780 4.600 4.630 105,013 -0.12(-2.53%)
Apr 08, 2015 4.730 4.910 4.680 4.750 81,772 -0.01(-0.21%)
Apr 07, 2015 4.780 4.860 4.650 4.760 110,561 -0.02(-0.42%)
Apr 06, 2015 4.730 4.890 4.730 4.780 53,745 -0.02(-0.42%)
Apr 02, 2015 4.620 4.800 4.800 4.800 80,700 +0.20(+4.35%)
Apr 01, 2015 4.540 4.640 4.500 4.600 69,316 +0.08(+1.77%)
Mar 31, 2015 4.610 4.650 4.470 4.520 139,115 -0.15(-3.21%)
Mar 30, 2015 4.600 4.760 4.550 4.670 88,021 +0.11(+2.41%)
Mar 27, 2015 4.530 4.570 4.440 4.560 118,716 +0.06(+1.33%)
Mar 26, 2015 4.520 4.570 4.440 4.500 103,144 -0.01(-0.22%)
Mar 25, 2015 4.580 4.590 4.400 4.510 306,440 -0.02(-0.44%)
Mar 24, 2015 4.410 4.630 4.350 4.530 292,680 +0.12(+2.72%)
Mar 23, 2015 4.450 4.510 4.400 4.410 228,526 -0.05(-1.12%)
Mar 20, 2015 4.400 4.500 4.365 4.460 220,467 +0.12(+2.76%)
Mar 19, 2015 4.410 4.500 4.200 4.340 248,400 -0.08(-1.81%)
Mar 18, 2015 4.060 4.440 3.950 4.420 474,370 +0.36(+8.87%)
Mar 17, 2015 3.900 4.210 3.710 4.060 969,583 +0.15(+3.84%)
Mar 16, 2015 3.030 3.950 3.030 3.910 1,237,353 +0.91(+30.33%)
Mar 13, 2015 3.190 3.190 2.960 3.000 415,842 -0.13(-4.15%)
Mar 12, 2015 3.020 3.135 2.890 3.130 351,297 +0.16(+5.39%)
Mar 11, 2015 3.000 3.080 2.900 2.970 311,619 -0.04(-1.33%)
Mar 10, 2015 3.320 3.350 3.000 3.010 511,404 -0.21(-6.52%)
Mar 09, 2015 2.600 3.270 2.600 3.220 1,291,148 +0.64(+24.81%)
Mar 06, 2015 2.410 2.610 2.230 2.580 542,404 +0.17(+7.05%)
Mar 05, 2015 2.450 2.510 2.390 2.410 181,485 -0.05(-2.03%)
Mar 04, 2015 2.730 2.730 2.450 2.460 294,210 -0.27(-9.89%)
Mar 03, 2015 2.760 2.790 2.730 2.730 93,581 -0.04(-1.44%)
Mar 02, 2015 2.750 2.790 2.730 2.770 112,858 +0.01(+0.36%)
Feb 27, 2015 2.730 2.800 2.730 2.760 250,307 +0.02(+0.73%)
Feb 26, 2015 2.890 2.920 2.720 2.740 152,844 -0.14(-4.86%)
Feb 25, 2015 2.880 2.940 2.880 2.880 179,509 +0.00(+0.00%)
Feb 24, 2015 2.880 2.980 2.860 2.880 111,673 +0.02(+0.70%)
Feb 23, 2015 3.000 3.008 2.850 2.860 248,899 -0.13(-4.35%)
Feb 20, 2015 3.020 3.060 2.970 2.990 163,260 -0.01(-0.33%)
Feb 19, 2015 3.040 3.120 2.980 3.000 170,611 -0.06(-1.96%)
Feb 18, 2015 3.010 3.150 2.970 3.060 298,099 +0.06(+2.00%)
Feb 17, 2015 3.070 3.070 2.990 3.000 244,102 +0.01(+0.33%)
Feb 13, 2015 3.010 2.990 2.990 2.990 279,500 +0.00(+0.00%)
Feb 12, 2015 3.040 3.040 2.980 2.990 130,156 +0.00(+0.00%)
Feb 11, 2015 3.010 3.045 2.950 2.990 423,128 +0.00(+0.00%)
Feb 10, 2015 3.210 3.210 2.970 2.990 215,799 -0.22(-6.85%)
Feb 09, 2015 3.260 3.290 3.200 3.210 129,727 -0.04(-1.23%)
Feb 06, 2015 3.230 3.340 3.170 3.250 170,238 +0.02(+0.62%)
Feb 05, 2015 3.220 3.330 3.150 3.230 177,588 +0.02(+0.62%)
Feb 04, 2015 3.340 3.370 3.170 3.210 130,441 -0.11(-3.31%)
Feb 03, 2015 3.260 3.340 3.200 3.320 235,348 +0.10(+3.11%)
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.