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, 2012 9.250 9.250 8.800 9.000 90,003 -0.26(-2.81%)
May 30, 2012 9.230 9.350 9.140 9.260 72,852 -0.11(-1.17%)
May 29, 2012 9.290 9.440 9.200 9.370 21,058 +0.13(+1.41%)
May 25, 2012 9.240 9.270 9.170 9.240 18,351 -0.03(-0.32%)
May 24, 2012 9.250 9.300 9.150 9.270 38,615 -0.01(-0.11%)
May 23, 2012 9.100 9.350 9.100 9.280 33,531 +0.03(+0.32%)
May 22, 2012 9.620 9.740 9.140 9.250 48,306 -0.37(-3.85%)
May 21, 2012 9.330 9.680 9.200 9.620 44,809 +0.35(+3.78%)
May 18, 2012 9.220 9.560 9.151 9.270 51,255 +0.04(+0.43%)
May 17, 2012 9.330 9.370 9.170 9.230 49,239 -0.09(-0.97%)
May 16, 2012 9.370 9.460 9.305 9.320 34,008 -0.03(-0.32%)
May 15, 2012 9.450 9.630 9.310 9.350 58,553 -0.07(-0.74%)
May 14, 2012 9.340 9.590 9.330 9.420 34,619 -0.01(-0.11%)
May 11, 2012 9.330 9.490 9.320 9.430 41,241 +0.04(+0.43%)
May 10, 2012 9.470 9.980 9.350 9.390 40,568 -0.08(-0.84%)
May 09, 2012 9.530 9.780 9.360 9.470 63,790 -0.23(-2.37%)
May 08, 2012 9.330 9.730 9.330 9.700 54,280 +0.32(+3.41%)
May 07, 2012 9.410 9.530 9.350 9.380 44,219 -0.03(-0.32%)
May 04, 2012 9.520 9.540 9.400 9.410 64,441 -0.12(-1.26%)
May 03, 2012 9.700 9.880 9.420 9.530 44,863 -0.16(-1.65%)
May 02, 2012 9.620 9.770 9.510 9.690 62,100 +0.04(+0.41%)
May 01, 2012 9.840 10.28 9.590 9.650 105,221 -0.14(-1.43%)
Apr 30, 2012 10.12 10.15 9.700 9.790 74,098 -0.26(-2.59%)
Apr 27, 2012 9.530 10.13 9.530 10.05 61,615 +0.52(+5.46%)
Apr 26, 2012 9.510 9.610 9.480 9.530 47,717 +0.01(+0.11%)
Apr 25, 2012 9.640 9.870 9.490 9.520 55,477 +0.02(+0.21%)
Apr 24, 2012 9.410 9.500 9.380 9.500 120,175 +0.08(+0.85%)
Apr 23, 2012 9.500 9.590 9.370 9.420 104,485 -0.21(-2.18%)
Apr 20, 2012 9.540 9.780 9.470 9.630 62,125 +0.22(+2.34%)
Apr 19, 2012 9.400 9.590 9.340 9.410 59,813 +0.01(+0.11%)
Apr 18, 2012 9.400 9.470 9.310 9.400 91,884 -0.01(-0.11%)
Apr 17, 2012 9.400 9.580 9.310 9.410 79,745 +0.14(+1.51%)
Apr 16, 2012 9.300 9.450 9.210 9.270 98,945 +0.02(+0.22%)
Apr 13, 2012 9.250 9.320 9.190 9.250 136,548 +0.00(+0.00%)
Apr 12, 2012 8.910 9.280 8.910 9.250 143,855 +0.32(+3.58%)
Apr 11, 2012 8.870 9.060 8.770 8.930 62,607 +0.18(+2.06%)
Apr 10, 2012 8.970 9.090 8.710 8.750 118,091 -0.22(-2.45%)
Apr 09, 2012 9.300 9.480 8.950 8.970 94,852 -0.40(-4.27%)
Apr 05, 2012 9.300 9.500 9.252 9.370 51,710 +0.06(+0.64%)
Apr 04, 2012 9.520 9.610 9.300 9.310 70,093 -0.32(-3.32%)
Apr 03, 2012 9.780 9.900 9.560 9.630 77,576 -0.14(-1.43%)
Apr 02, 2012 9.750 9.830 9.700 9.770 67,384 +0.02(+0.21%)
Mar 30, 2012 9.880 9.880 9.650 9.750 51,146 -0.03(-0.31%)
Mar 29, 2012 9.820 9.850 9.530 9.780 35,725 -0.11(-1.11%)
Mar 28, 2012 9.920 9.920 9.610 9.890 66,039 +0.04(+0.41%)
Mar 27, 2012 10.44 10.44 9.840 9.850 116,947 -0.02(-0.20%)
Mar 26, 2012 9.590 9.950 9.590 9.870 109,906 +0.44(+4.67%)
Mar 23, 2012 9.530 9.610 9.340 9.430 112,910 -0.07(-0.74%)
Mar 22, 2012 9.420 9.590 9.300 9.500 78,072 +0.00(+0.00%)
Mar 21, 2012 9.610 9.800 9.496 9.500 150,164 -0.11(-1.14%)
Mar 20, 2012 9.270 9.820 9.220 9.610 215,972 +0.32(+3.44%)
Mar 19, 2012 9.360 9.500 9.150 9.290 171,479 -0.05(-0.54%)
Mar 16, 2012 9.080 9.580 9.050 9.340 337,530 +0.33(+3.66%)
Mar 15, 2012 9.040 9.070 8.665 9.010 163,951 +0.03(+0.33%)
Mar 14, 2012 9.510 9.510 8.540 8.980 333,829 -1.30(-12.65%)
Mar 13, 2012 9.840 10.30 9.790 10.28 84,551 +0.56(+5.76%)
Mar 12, 2012 9.670 9.900 9.500 9.720 106,878 +0.07(+0.73%)
Mar 09, 2012 9.740 9.840 9.610 9.650 44,901 -0.05(-0.52%)
Mar 08, 2012 10.03 10.03 9.600 9.700 113,096 -0.26(-2.61%)
Mar 07, 2012 9.930 10.13 9.860 9.960 36,743 +0.10(+1.01%)
Mar 06, 2012 9.940 10.02 9.800 9.860 55,480 -0.26(-2.57%)
Mar 05, 2012 9.970 10.18 9.860 10.12 27,360 +0.15(+1.50%)
Mar 02, 2012 10.29 10.41 9.940 9.970 58,584 -0.30(-2.92%)
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.