Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.36	21.36	20.36	20.66	56,956	-0.73(-3.41%)
Apr 27, 2007	22.21	22.21	21.25	21.39	32,320	-0.84(-3.78%)
Apr 26, 2007	22.18	22.26	21.54	22.23	72,189	-0.02(-0.09%)
Apr 25, 2007	21.87	22.25	21.75	22.25	48,846	+0.49(+2.25%)
Apr 24, 2007	21.48	22.15	21.45	21.76	74,974	+0.34(+1.59%)
Apr 23, 2007	21.06	21.45	20.92	21.42	62,022	+0.37(+1.76%)
Apr 20, 2007	21.21	21.21	20.96	21.05	47,411	+0.05(+0.24%)
Apr 19, 2007	20.99	21.30	20.93	21.00	38,179	-0.05(-0.24%)
Apr 18, 2007	20.99	21.21	20.78	21.05	39,011	-0.06(-0.28%)
Apr 17, 2007	21.19	21.19	20.80	21.11	85,328	-0.13(-0.61%)
Apr 16, 2007	20.14	21.29	20.08	21.24	108,440	+1.22(+6.09%)
Apr 13, 2007	19.33	20.05	19.33	20.02	79,101	+0.64(+3.30%)
Apr 12, 2007	19.10	19.46	18.90	19.38	48,778	+0.25(+1.29%)
Apr 11, 2007	19.30	19.35	19.00	19.13	69,585	-0.13(-0.66%)
Apr 10, 2007	19.25	19.57	19.11	19.26	52,098	+0.08(+0.42%)
Apr 09, 2007	19.58	19.67	18.98	19.18	73,279	-0.40(-2.04%)
Apr 05, 2007	19.50	19.66	19.31	19.58	51,311	+0.05(+0.26%)
Apr 04, 2007	19.34	19.79	19.34	19.53	32,724	+0.22(+1.14%)
Apr 03, 2007	19.14	19.50	19.14	19.31	86,943	+0.31(+1.63%)

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.