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 29, 2015 4.270 4.400 3.950 3.960 209,964 -0.34(-7.91%)
May 28, 2015 3.850 4.415 3.750 4.300 461,408 +0.59(+15.90%)
May 27, 2015 3.700 3.740 3.550 3.710 99,600 +0.00(+0.00%)
May 26, 2015 3.650 3.740 3.480 3.710 127,849 +0.03(+0.82%)
May 22, 2015 3.530 3.680 3.680 3.680 140,000 +0.16(+4.55%)
May 21, 2015 3.490 3.580 3.413 3.520 130,332 +0.04(+1.15%)
May 20, 2015 3.480 3.628 3.390 3.480 113,023 -0.07(-1.97%)
May 19, 2015 3.570 3.740 3.390 3.550 119,106 +0.00(+0.00%)
May 18, 2015 3.620 3.738 3.370 3.550 110,552 -0.05(-1.39%)
May 15, 2015 3.520 3.858 3.380 3.600 144,446 +0.06(+1.69%)
May 14, 2015 3.320 3.570 3.320 3.540 252,268 +0.18(+5.36%)
May 13, 2015 3.240 3.380 3.240 3.360 121,897 +0.10(+3.07%)
May 12, 2015 3.340 3.380 3.050 3.260 239,601 -0.05(-1.51%)
May 11, 2015 3.990 3.990 3.305 3.310 396,742 -0.81(-19.66%)
May 08, 2015 4.100 4.160 4.000 4.120 66,587 +0.07(+1.73%)
May 07, 2015 4.200 4.200 4.030 4.050 66,003 -0.12(-2.88%)
May 06, 2015 4.170 4.200 4.020 4.170 61,462 +0.06(+1.46%)
May 05, 2015 4.050 4.160 4.050 4.110 119,058 +0.05(+1.23%)
May 04, 2015 4.130 4.220 4.020 4.060 112,132 -0.09(-2.17%)
May 01, 2015 4.400 4.490 4.120 4.150 97,323 -0.24(-5.47%)
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%)
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.