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 (%)
Mar 31, 2016 5.230 5.255 5.150 5.150 26,764 -0.02(-0.39%)
Mar 30, 2016 5.150 5.320 4.990 5.170 52,727 +0.01(+0.19%)
Mar 29, 2016 5.060 5.300 5.050 5.160 74,418 +0.15(+2.99%)
Mar 28, 2016 5.000 5.200 4.870 5.010 62,969 -0.04(-0.79%)
Mar 24, 2016 4.900 5.050 5.050 5.050 57,300 +0.08(+1.61%)
Mar 23, 2016 4.930 5.150 4.910 4.970 50,693 +0.01(+0.20%)
Mar 22, 2016 4.980 5.110 4.920 4.960 44,287 -0.04(-0.80%)
Mar 21, 2016 5.100 5.100 4.910 5.000 102,892 -0.06(-1.19%)
Mar 18, 2016 5.130 5.170 4.980 5.060 201,786 -0.01(-0.20%)
Mar 17, 2016 5.150 5.150 5.000 5.070 65,481 -0.09(-1.74%)
Mar 16, 2016 5.170 5.230 5.000 5.160 92,740 -0.06(-1.15%)
Mar 15, 2016 5.200 5.250 4.680 5.220 105,836 +0.00(+0.00%)
Mar 14, 2016 5.180 5.390 5.060 5.220 224,156 -0.21(-3.87%)
Mar 11, 2016 5.330 5.450 5.250 5.430 39,676 +0.11(+2.07%)
Mar 10, 2016 5.190 5.330 5.120 5.320 23,356 +0.12(+2.31%)
Mar 09, 2016 5.350 5.400 5.075 5.200 47,758 +0.02(+0.39%)
Mar 08, 2016 5.330 5.330 5.050 5.180 29,630 -0.20(-3.72%)
Mar 07, 2016 5.060 5.390 5.050 5.380 75,863 +0.29(+5.70%)
Mar 04, 2016 5.430 5.450 5.080 5.090 58,081 -0.10(-1.93%)
Mar 03, 2016 5.260 5.350 5.160 5.190 81,452 -0.04(-0.76%)
Mar 02, 2016 5.200 5.280 5.167 5.230 38,367 +0.03(+0.58%)
Mar 01, 2016 5.320 5.463 5.070 5.200 123,298 -0.20(-3.70%)
Feb 29, 2016 4.780 5.400 4.700 5.400 115,355 +0.59(+12.27%)
Feb 26, 2016 4.820 4.890 4.730 4.810 39,233 -0.02(-0.41%)
Feb 25, 2016 4.770 4.910 4.590 4.830 36,366 +0.05(+1.05%)
Feb 24, 2016 4.670 4.780 4.510 4.780 9,206 +0.05(+1.06%)
Feb 23, 2016 4.680 4.800 4.430 4.730 37,658 +0.05(+1.07%)
Feb 22, 2016 4.620 4.710 4.450 4.680 25,659 +0.06(+1.30%)
Feb 19, 2016 4.550 4.730 4.365 4.620 15,628 +0.02(+0.43%)
Feb 18, 2016 4.630 4.850 4.425 4.600 39,498 -0.04(-0.86%)
Feb 17, 2016 4.480 4.670 4.420 4.640 50,806 +0.20(+4.50%)
Feb 16, 2016 4.470 4.570 4.420 4.440 65,283 +0.01(+0.23%)
Feb 12, 2016 4.390 4.430 4.430 4.430 32,400 +0.06(+1.37%)
Feb 11, 2016 4.340 4.480 4.105 4.370 63,328 -0.03(-0.68%)
Feb 10, 2016 4.530 4.580 4.370 4.400 77,168 -0.07(-1.57%)
Feb 09, 2016 4.450 4.530 4.400 4.470 44,653 +0.01(+0.22%)
Feb 08, 2016 4.700 4.700 4.282 4.460 87,244 -0.33(-6.89%)
Feb 05, 2016 4.860 4.990 4.730 4.790 49,607 -0.07(-1.44%)
Feb 04, 2016 4.750 4.990 4.660 4.860 69,445 +0.07(+1.46%)
Feb 03, 2016 4.920 4.990 4.777 4.790 121,126 -0.14(-2.84%)
Feb 02, 2016 5.290 5.290 4.900 4.930 66,789 -0.43(-8.02%)
Feb 01, 2016 5.400 5.550 5.260 5.360 55,209 -0.02(-0.37%)
Jan 29, 2016 4.880 5.400 4.880 5.380 63,570 +0.55(+11.39%)
Jan 28, 2016 4.860 4.990 4.790 4.830 104,046 +0.03(+0.63%)
Jan 27, 2016 4.800 5.010 4.755 4.800 134,753 +0.00(+0.00%)
Jan 26, 2016 4.900 4.960 4.770 4.800 113,618 -0.04(-0.83%)
Jan 25, 2016 4.890 4.990 4.800 4.840 84,945 -0.05(-1.02%)
Jan 22, 2016 4.860 5.100 4.840 4.890 127,358 +0.09(+1.87%)
Jan 21, 2016 4.780 4.932 4.750 4.800 136,100 +0.00(+0.00%)
Jan 20, 2016 4.750 4.750 4.710 4.800 146,654 +0.07(+1.48%)
Jan 19, 2016 5.250 5.500 4.730 4.730 153,597 -0.31(-6.15%)
Jan 15, 2016 4.880 5.040 5.040 5.040 47,500 +0.05(+1.00%)
Jan 14, 2016 4.860 5.270 4.850 4.990 102,730 +0.13(+2.67%)
Jan 13, 2016 4.980 5.140 4.815 4.860 123,348 -0.17(-3.38%)
Jan 12, 2016 5.210 5.480 4.980 5.030 96,115 -0.19(-3.64%)
Jan 11, 2016 5.550 5.610 5.190 5.220 95,271 -0.34(-6.12%)
Jan 08, 2016 5.950 5.980 5.550 5.560 71,240 -0.35(-5.92%)
Jan 07, 2016 6.070 6.070 5.800 5.910 66,120 -0.18(-2.96%)
Jan 06, 2016 6.050 6.310 5.970 6.090 80,700 -0.03(-0.49%)
Jan 05, 2016 6.480 6.480 6.060 6.120 75,900 -0.17(-2.70%)
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.