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

Sterling Infrastructure Inc (NQ: STRL )

128.86 -1.15 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 10.27 10.41 10.02 10.18 61,499 -0.09(-0.88%)
May 30, 2017 10.21 10.44 10.11 10.27 140,465 +0.06(+0.59%)
May 26, 2017 10.31 10.31 9.910 10.21 141,246 -0.11(-1.07%)
May 25, 2017 10.19 10.35 9.860 10.32 222,932 +0.14(+1.38%)
May 24, 2017 10.00 10.21 9.830 10.18 230,303 +0.18(+1.80%)
May 23, 2017 9.940 10.05 9.890 10.00 92,091 +0.08(+0.81%)
May 22, 2017 10.28 10.29 9.870 9.920 170,297 -0.38(-3.69%)
May 19, 2017 10.31 10.44 10.08 10.30 182,089 -0.04(-0.39%)
May 18, 2017 10.31 10.56 10.24 10.34 90,034 -0.03(-0.29%)
May 17, 2017 10.77 10.77 10.32 10.37 219,111 -0.50(-4.60%)
May 16, 2017 10.89 10.95 10.52 10.87 124,311 -0.05(-0.46%)
May 15, 2017 10.99 11.10 10.87 10.92 157,090 +0.00(+0.00%)
May 12, 2017 10.95 11.19 10.80 10.92 169,254 -0.03(-0.27%)
May 11, 2017 10.89 11.05 10.82 10.95 135,961 +0.05(+0.46%)
May 10, 2017 10.91 11.10 10.86 10.90 191,786 -0.06(-0.55%)
May 09, 2017 11.00 11.09 10.60 10.96 121,674 -0.04(-0.36%)
May 08, 2017 10.79 11.30 10.76 11.00 243,193 +0.27(+2.52%)
May 05, 2017 10.15 10.80 10.14 10.73 163,577 +0.56(+5.51%)
May 04, 2017 10.35 10.52 10.07 10.17 107,003 -0.07(-0.68%)
May 03, 2017 10.07 10.90 10.05 10.24 309,373 +0.38(+3.85%)
May 02, 2017 9.590 9.880 9.510 9.860 132,576 +0.31(+3.25%)
May 01, 2017 9.520 9.630 9.260 9.550 63,779 +0.04(+0.42%)
Apr 28, 2017 9.800 9.950 9.260 9.510 127,520 -0.34(-3.45%)
Apr 27, 2017 9.450 9.910 9.320 9.850 151,689 +0.35(+3.68%)
Apr 26, 2017 9.190 9.570 9.190 9.500 131,566 +0.29(+3.15%)
Apr 25, 2017 9.000 9.290 9.000 9.210 108,470 +0.21(+2.33%)
Apr 24, 2017 9.040 9.585 8.840 9.000 60,324 +0.01(+0.11%)
Apr 21, 2017 9.010 9.040 8.890 8.990 142,575 -0.02(-0.22%)
Apr 20, 2017 8.890 9.050 8.880 9.010 47,537 +0.18(+2.04%)
Apr 19, 2017 8.910 8.970 8.606 8.830 97,443 -0.10(-1.12%)
Apr 18, 2017 8.990 9.050 8.870 8.930 142,536 -0.08(-0.89%)
Apr 17, 2017 8.970 9.050 8.850 9.010 80,118 +0.04(+0.45%)
Apr 13, 2017 9.100 9.100 8.850 8.970 127,287 -0.12(-1.32%)
Apr 12, 2017 9.000 9.180 8.820 9.090 62,151 +0.08(+0.89%)
Apr 11, 2017 8.700 9.191 8.700 9.010 170,845 +0.28(+3.21%)
Apr 10, 2017 8.900 9.000 8.730 8.730 152,019 -0.15(-1.69%)
Apr 07, 2017 8.600 8.920 8.600 8.880 166,613 +0.24(+2.78%)
Apr 06, 2017 8.700 8.800 8.560 8.640 150,217 -0.04(-0.46%)
Apr 05, 2017 8.720 9.108 8.540 8.680 158,219 -0.20(-2.25%)
Apr 04, 2017 8.900 9.180 8.840 8.880 195,673 +0.00(+0.00%)
Apr 03, 2017 9.250 9.250 8.820 8.880 102,166 -0.37(-4.00%)
Mar 31, 2017 9.130 9.295 9.052 9.250 71,048 +0.12(+1.31%)
Mar 30, 2017 9.200 9.350 9.110 9.130 107,763 -0.06(-0.65%)
Mar 29, 2017 9.180 9.300 9.130 9.190 65,749 -0.05(-0.54%)
Mar 28, 2017 9.290 9.420 9.190 9.240 115,160 -0.14(-1.49%)
Mar 27, 2017 9.290 9.575 9.180 9.380 93,465 -0.26(-2.70%)
Mar 24, 2017 9.260 9.820 9.250 9.640 140,771 +0.39(+4.22%)
Mar 23, 2017 9.190 9.360 9.140 9.250 53,911 +0.06(+0.65%)
Mar 22, 2017 9.430 9.610 9.150 9.190 106,497 -0.33(-3.47%)
Mar 21, 2017 9.710 9.870 9.480 9.520 113,960 -0.19(-1.96%)
Mar 20, 2017 9.630 9.920 9.570 9.710 154,029 +0.06(+0.62%)
Mar 17, 2017 9.850 9.960 9.600 9.650 190,685 -0.28(-2.82%)
Mar 16, 2017 9.660 9.960 9.660 9.930 122,219 +0.27(+2.80%)
Mar 15, 2017 9.670 9.850 9.630 9.660 112,286 -0.01(-0.10%)
Mar 14, 2017 9.850 9.850 9.650 9.670 67,220 -0.24(-2.42%)
Mar 13, 2017 9.900 10.06 9.810 9.910 119,695 -0.01(-0.10%)
Mar 10, 2017 9.570 10.15 9.570 9.920 155,848 +0.49(+5.20%)
Mar 09, 2017 8.500 10.92 8.420 9.430 545,707 +0.24(+2.61%)
Mar 08, 2017 9.060 9.240 9.000 9.190 160,452 +0.19(+2.11%)
Mar 07, 2017 9.000 9.220 8.930 9.000 87,554 +0.01(+0.11%)
Mar 06, 2017 9.150 9.380 8.900 8.990 126,438 -0.23(-2.49%)
Mar 03, 2017 9.440 9.600 9.160 9.220 92,754 -0.20(-2.12%)
Mar 02, 2017 9.290 9.490 9.210 9.420 116,070 +0.15(+1.62%)
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.