Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure Inc (NQ: STRL )

101.15 +0.50 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2012 10.40 10.52 10.26 10.27 83,723 -0.10(-0.96%)
Feb 29, 2012 10.66 10.74 10.28 10.37 131,993 -0.23(-2.17%)
Feb 28, 2012 10.44 10.70 10.38 10.60 226,903 +0.15(+1.44%)
Feb 27, 2012 10.30 10.51 10.28 10.45 45,722 +0.00(+0.00%)
Feb 24, 2012 10.13 10.48 10.10 10.45 43,523 +0.30(+2.96%)
Feb 23, 2012 10.10 10.22 9.500 10.15 712,144 +0.09(+0.89%)
Feb 22, 2012 10.31 10.31 10.05 10.06 36,200 -0.17(-1.66%)
Feb 21, 2012 10.42 10.49 10.21 10.23 38,570 -0.19(-1.82%)
Feb 17, 2012 10.35 10.54 10.32 10.42 38,393 +0.06(+0.58%)
Feb 16, 2012 10.38 10.53 10.24 10.36 42,312 +0.12(+1.17%)
Feb 15, 2012 10.43 10.48 10.19 10.24 47,781 -0.15(-1.44%)
Feb 14, 2012 10.39 10.53 10.14 10.39 52,261 -0.04(-0.38%)
Feb 13, 2012 10.51 10.51 10.37 10.43 21,189 +0.08(+0.77%)
Feb 10, 2012 10.31 10.59 10.21 10.35 43,165 -0.11(-1.05%)
Feb 09, 2012 10.45 10.84 10.41 10.46 64,998 +0.02(+0.19%)
Feb 08, 2012 10.58 10.58 10.34 10.44 67,652 -0.08(-0.76%)
Feb 07, 2012 10.65 10.66 10.46 10.52 49,738 -0.17(-1.59%)
Feb 06, 2012 10.82 10.98 10.63 10.69 48,631 -0.17(-1.57%)
Feb 03, 2012 10.97 11.16 10.74 10.86 111,557 +0.13(+1.21%)
Feb 02, 2012 12.31 12.31 10.63 10.73 202,339 -1.57(-12.76%)
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.