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

Sterling Infrastructure Inc (NQ: STRL )

122.87 -1.22 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2016 5.130 5.130 4.890 5.050 105,629 -0.03(-0.59%)
May 27, 2016 4.910 5.080 5.080 5.080 81,500 +0.14(+2.83%)
May 26, 2016 4.950 4.980 4.830 4.940 92,790 -0.02(-0.40%)
May 25, 2016 4.530 4.980 4.520 4.960 276,780 +0.44(+9.73%)
May 24, 2016 4.450 4.780 4.420 4.520 240,337 +0.07(+1.57%)
May 23, 2016 4.450 4.480 4.370 4.450 368,036 -0.03(-0.67%)
May 20, 2016 4.700 4.729 4.430 4.480 69,776 -0.17(-3.66%)
May 19, 2016 4.530 4.690 4.430 4.650 90,447 +0.05(+1.09%)
May 18, 2016 4.660 4.915 4.585 4.600 75,593 -0.11(-2.34%)
May 17, 2016 4.885 4.885 4.610 4.710 76,297 +0.02(+0.43%)
May 16, 2016 4.890 4.985 4.650 4.690 48,693 -0.16(-3.30%)
May 13, 2016 4.910 5.000 4.840 4.850 135,120 -0.08(-1.62%)
May 12, 2016 4.870 4.980 4.840 4.930 130,307 +0.11(+2.28%)
May 11, 2016 4.710 5.030 4.680 4.820 101,629 +0.09(+1.90%)
May 10, 2016 4.610 4.765 4.530 4.730 172,100 +0.17(+3.73%)
May 09, 2016 4.300 4.780 4.300 4.560 170,896 +0.34(+8.06%)
May 06, 2016 4.310 4.310 4.190 4.220 167,182 -0.10(-2.31%)
May 05, 2016 4.320 4.550 4.320 4.320 167,530 +0.05(+1.17%)
May 04, 2016 4.250 4.550 4.230 4.270 1,538,103 -0.04(-0.93%)
May 03, 2016 4.400 4.500 4.290 4.310 291,583 -0.29(-6.30%)
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.