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 (%)
Jun 29, 2012 9.980 10.27 9.750 10.22 110,952 +0.34(+3.44%)
Jun 28, 2012 9.430 9.880 9.430 9.880 25,622 +0.32(+3.35%)
Jun 27, 2012 9.490 9.650 9.470 9.560 22,970 +0.11(+1.16%)
Jun 26, 2012 9.690 9.690 9.360 9.450 31,865 -0.26(-2.68%)
Jun 25, 2012 9.630 9.750 9.400 9.710 58,617 -0.04(-0.41%)
Jun 22, 2012 9.420 9.800 9.272 9.750 139,889 +0.44(+4.73%)
Jun 21, 2012 9.500 9.590 9.190 9.310 44,635 -0.22(-2.31%)
Jun 20, 2012 9.740 9.740 9.480 9.530 22,571 -0.25(-2.56%)
Jun 19, 2012 9.540 9.790 9.450 9.780 55,166 +0.26(+2.73%)
Jun 18, 2012 9.690 9.710 9.360 9.520 43,175 -0.28(-2.86%)
Jun 15, 2012 9.490 9.840 9.420 9.800 63,521 +0.28(+2.94%)
Jun 14, 2012 9.270 9.760 9.210 9.520 45,789 +0.30(+3.25%)
Jun 13, 2012 9.330 9.460 9.150 9.220 40,897 -0.12(-1.28%)
Jun 12, 2012 9.180 9.405 9.040 9.340 28,941 +0.20(+2.19%)
Jun 11, 2012 9.570 9.570 9.130 9.140 32,369 -0.29(-3.08%)
Jun 08, 2012 9.220 9.430 9.210 9.430 15,351 +0.18(+1.95%)
Jun 07, 2012 9.360 9.470 9.230 9.250 35,901 +0.07(+0.76%)
Jun 06, 2012 9.070 9.190 8.960 9.180 41,527 +0.17(+1.89%)
Jun 05, 2012 8.970 9.150 8.950 9.010 38,892 -0.01(-0.11%)
Jun 04, 2012 9.000 9.060 8.950 9.020 43,459 +0.11(+1.23%)
Jun 01, 2012 8.770 9.020 8.770 8.910 43,148 -0.09(-1.00%)
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%)
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.