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 30, 2014 9.570 9.570 9.010 9.170 311,431 -0.36(-3.78%)
May 29, 2014 9.600 9.600 9.191 9.530 88,763 -0.07(-0.73%)
May 28, 2014 9.630 9.775 9.500 9.600 97,560 +0.00(+0.00%)
May 27, 2014 9.250 9.760 9.220 9.600 152,588 +0.38(+4.12%)
May 23, 2014 9.150 9.220 9.220 9.220 79,000 +0.06(+0.66%)
May 22, 2014 9.150 9.220 8.980 9.160 65,048 +0.04(+0.44%)
May 21, 2014 9.030 9.290 8.960 9.120 153,152 +0.11(+1.22%)
May 20, 2014 9.060 9.110 8.951 9.010 159,930 -0.06(-0.66%)
May 19, 2014 9.120 9.140 9.000 9.070 139,353 +0.01(+0.11%)
May 16, 2014 9.050 9.200 9.000 9.060 129,305 +0.03(+0.33%)
May 15, 2014 9.110 9.120 8.780 9.030 180,576 -0.14(-1.53%)
May 14, 2014 8.970 9.250 8.880 9.170 290,441 +0.23(+2.57%)
May 13, 2014 9.110 9.415 8.770 8.940 315,414 -0.15(-1.65%)
May 12, 2014 8.500 9.390 8.290 9.090 432,327 +1.03(+12.78%)
May 09, 2014 7.960 8.240 7.936 8.060 112,006 -0.09(-1.10%)
May 08, 2014 8.100 8.230 8.032 8.150 183,328 +0.01(+0.12%)
May 07, 2014 8.040 8.260 7.930 8.140 134,167 +0.09(+1.12%)
May 06, 2014 8.060 8.100 7.960 8.050 98,462 -0.01(-0.12%)
May 05, 2014 7.960 8.100 7.790 8.060 96,598 +0.01(+0.12%)
May 02, 2014 8.050 8.200 7.541 8.050 133,239 +0.06(+0.75%)
May 01, 2014 7.680 8.110 7.520 7.990 361,947 +0.31(+4.04%)
Apr 30, 2014 7.140 7.760 7.140 7.680 301,818 +0.88(+12.94%)
Apr 29, 2014 6.870 6.950 6.800 6.800 104,084 -0.04(-0.58%)
Apr 28, 2014 6.860 6.949 6.750 6.840 103,235 +0.04(+0.59%)
Apr 25, 2014 6.760 6.810 6.730 6.800 87,432 +0.00(+0.00%)
Apr 24, 2014 6.800 6.810 6.720 6.800 92,314 +0.02(+0.29%)
Apr 23, 2014 6.830 6.885 6.730 6.780 86,678 -0.06(-0.88%)
Apr 22, 2014 6.820 6.990 6.760 6.840 50,433 +0.06(+0.88%)
Apr 21, 2014 6.820 6.890 6.720 6.780 45,866 -0.03(-0.44%)
Apr 17, 2014 6.970 6.810 6.810 6.810 129,600 -0.16(-2.30%)
Apr 16, 2014 7.300 7.496 6.920 6.970 87,260 -0.26(-3.60%)
Apr 15, 2014 7.300 7.408 7.160 7.230 158,321 -0.08(-1.09%)
Apr 14, 2014 7.590 7.610 7.260 7.310 121,176 -0.19(-2.53%)
Apr 11, 2014 7.800 7.920 7.500 7.500 71,195 -0.39(-4.94%)
Apr 10, 2014 8.050 8.080 7.840 7.890 101,664 -0.20(-2.47%)
Apr 09, 2014 8.206 8.206 8.000 8.090 43,319 -0.02(-0.25%)
Apr 08, 2014 7.970 8.190 7.970 8.110 70,818 +0.12(+1.50%)
Apr 07, 2014 8.210 8.240 7.900 7.990 80,355 -0.23(-2.80%)
Apr 04, 2014 8.610 8.650 8.170 8.220 104,788 -0.30(-3.52%)
Apr 03, 2014 8.570 8.610 8.520 8.520 67,892 -0.05(-0.58%)
Apr 02, 2014 8.700 8.872 8.510 8.570 68,662 -0.11(-1.27%)
Apr 01, 2014 8.710 8.800 8.660 8.680 91,604 +0.01(+0.12%)
Mar 31, 2014 8.760 8.860 8.650 8.670 105,692 -0.08(-0.91%)
Mar 28, 2014 8.970 9.020 8.700 8.750 126,316 -0.25(-2.78%)
Mar 27, 2014 9.210 9.260 8.990 9.000 89,609 -0.20(-2.17%)
Mar 26, 2014 9.330 9.330 9.200 9.200 114,581 -0.08(-0.86%)
Mar 25, 2014 9.500 9.500 9.200 9.280 196,875 -0.22(-2.32%)
Mar 24, 2014 9.500 9.550 9.420 9.500 130,330 -0.01(-0.11%)
Mar 21, 2014 9.340 9.570 9.200 9.510 192,495 +0.17(+1.82%)
Mar 20, 2014 9.420 9.500 9.220 9.340 82,503 -0.14(-1.48%)
Mar 19, 2014 9.550 9.600 9.400 9.480 67,960 -0.12(-1.25%)
Mar 18, 2014 9.640 9.640 9.430 9.600 59,964 -0.08(-0.83%)
Mar 17, 2014 9.300 9.710 9.150 9.680 145,300 -0.27(-2.71%)
Mar 14, 2014 9.570 10.00 9.520 9.950 45,166 +0.35(+3.65%)
Mar 13, 2014 9.800 9.800 9.500 9.600 33,718 -0.20(-2.04%)
Mar 12, 2014 9.600 9.800 9.550 9.800 26,262 +0.12(+1.24%)
Mar 11, 2014 9.760 9.777 9.460 9.680 44,835 -0.10(-1.02%)
Mar 10, 2014 9.770 9.800 9.720 9.780 21,512 -0.02(-0.20%)
Mar 07, 2014 9.800 9.830 9.710 9.800 108,305 +0.02(+0.20%)
Mar 06, 2014 9.850 9.870 9.716 9.780 96,775 -0.01(-0.10%)
Mar 05, 2014 9.840 9.850 9.720 9.790 30,887 -0.07(-0.71%)
Mar 04, 2014 9.670 10.05 9.650 9.860 71,776 +0.34(+3.57%)
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.