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

Sterling Infrastructure Inc (NQ: STRL )

122.87 -1.22 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 8.770 9.380 8.660 9.230 144,600 +0.54(+6.21%)
Nov 29, 2012 8.660 8.789 8.575 8.690 20,358 +0.10(+1.16%)
Nov 28, 2012 8.410 8.640 8.280 8.590 19,671 +0.02(+0.23%)
Nov 27, 2012 8.140 8.620 8.140 8.570 41,868 +0.44(+5.41%)
Nov 26, 2012 8.060 8.190 8.040 8.130 34,276 +0.03(+0.37%)
Nov 23, 2012 8.100 8.110 7.970 8.100 38,548 -0.01(-0.12%)
Nov 21, 2012 8.210 8.310 8.020 8.110 17,763 -0.06(-0.73%)
Nov 20, 2012 8.090 8.200 7.820 8.170 31,353 +0.04(+0.49%)
Nov 19, 2012 8.100 8.240 8.000 8.130 56,948 +0.08(+0.99%)
Nov 16, 2012 8.000 8.210 7.870 8.050 53,125 +0.04(+0.50%)
Nov 15, 2012 7.900 8.190 7.120 8.010 102,243 +0.14(+1.78%)
Nov 14, 2012 7.850 8.415 7.700 7.870 68,629 +0.07(+0.83%)
Nov 13, 2012 8.600 8.620 7.800 7.805 70,165 -0.88(-10.18%)
Nov 12, 2012 8.760 8.860 8.570 8.690 33,351 -0.06(-0.69%)
Nov 09, 2012 8.860 9.230 8.750 8.750 74,615 -0.80(-8.38%)
Nov 08, 2012 9.420 9.740 9.300 9.550 50,319 +0.14(+1.49%)
Nov 07, 2012 9.240 9.530 8.910 9.410 53,910 +0.06(+0.64%)
Nov 06, 2012 9.070 9.400 9.000 9.350 40,647 +0.25(+2.75%)
Nov 05, 2012 8.910 9.175 8.910 9.100 35,257 +0.20(+2.25%)
Nov 02, 2012 8.920 9.040 8.810 8.900 39,434 -0.02(-0.22%)
Nov 01, 2012 8.930 8.960 8.842 8.920 81,706 +0.02(+0.22%)
Oct 31, 2012 8.920 9.070 8.815 8.900 46,684 -0.06(-0.67%)
Oct 26, 2012 9.040 8.960 8.960 8.960 15,700 -0.05(-0.55%)
Oct 25, 2012 9.060 9.140 8.950 9.010 29,984 +0.02(+0.22%)
Oct 24, 2012 9.130 9.180 8.930 8.990 48,974 -0.11(-1.21%)
Oct 23, 2012 9.120 9.200 9.000 9.100 85,123 -0.30(-3.19%)
Oct 19, 2012 9.410 9.540 9.300 9.400 39,674 -0.09(-0.95%)
Oct 18, 2012 9.700 9.750 9.420 9.490 64,164 -0.22(-2.27%)
Oct 17, 2012 9.630 9.730 9.580 9.710 45,557 +0.07(+0.73%)
Oct 16, 2012 9.690 9.780 9.560 9.640 16,128 -0.02(-0.21%)
Oct 15, 2012 9.570 9.705 9.400 9.660 28,797 +0.06(+0.63%)
Oct 12, 2012 9.780 9.780 9.560 9.600 22,581 -0.17(-1.74%)
Oct 11, 2012 9.930 9.930 9.750 9.770 9,641 -0.05(-0.51%)
Oct 10, 2012 9.800 9.930 9.770 9.820 11,653 +0.02(+0.20%)
Oct 09, 2012 9.790 9.810 9.732 9.800 20,926 +0.00(+0.00%)
Oct 08, 2012 9.870 9.970 9.780 9.800 11,841 -0.13(-1.31%)
Oct 05, 2012 10.01 10.03 9.920 9.930 23,480 -0.07(-0.70%)
Oct 04, 2012 9.990 10.00 9.960 10.00 26,700 +0.03(+0.30%)
Oct 03, 2012 9.970 10.00 9.880 9.970 42,340 +0.00(+0.00%)
Oct 02, 2012 10.00 10.00 9.950 9.970 31,804 -0.02(-0.20%)
Oct 01, 2012 10.00 10.01 9.790 9.990 62,840 +0.01(+0.10%)
Sep 28, 2012 9.950 10.02 9.950 9.980 39,810 -0.02(-0.20%)
Sep 27, 2012 10.00 10.03 9.980 10.00 40,754 +0.01(+0.10%)
Sep 26, 2012 9.960 10.01 9.920 9.990 65,530 +0.05(+0.50%)
Sep 25, 2012 9.960 10.03 9.870 9.940 45,977 +0.02(+0.20%)
Sep 24, 2012 10.00 10.04 9.790 9.920 39,764 -0.09(-0.90%)
Sep 21, 2012 9.950 10.02 9.760 10.01 109,671 +0.24(+2.46%)
Sep 20, 2012 9.930 9.970 9.750 9.770 11,291 -0.22(-2.20%)
Sep 19, 2012 9.950 10.04 9.930 9.990 26,573 +0.00(+0.00%)
Sep 18, 2012 9.990 10.05 9.851 9.990 26,792 +0.00(+0.00%)
Sep 17, 2012 9.920 10.00 9.850 9.990 25,959 +0.05(+0.50%)
Sep 14, 2012 9.990 10.14 9.850 9.940 42,695 -0.04(-0.40%)
Sep 13, 2012 9.810 10.12 9.710 9.980 36,312 +0.14(+1.42%)
Sep 12, 2012 9.910 9.970 9.780 9.840 15,641 -0.08(-0.81%)
Sep 11, 2012 9.870 9.940 9.757 9.920 12,980 +0.10(+1.02%)
Sep 10, 2012 9.930 9.990 9.790 9.820 20,983 -0.12(-1.21%)
Sep 07, 2012 10.00 10.00 9.810 9.940 20,389 -0.03(-0.30%)
Sep 06, 2012 9.860 10.00 9.850 9.970 24,747 +0.12(+1.22%)
Sep 05, 2012 9.920 10.00 9.820 9.850 38,004 -0.01(-0.10%)
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.