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

Sterling Infrastructure Inc (NQ: STRL )

153.47 -2.66 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 154.93 158.40 153.18 153.47 250,145 -2.66(-1.70%)
Oct 29, 2024 152.25 156.30 150.55 156.13 268,760 +3.55(+2.33%)
Oct 28, 2024 150.67 154.19 148.50 152.58 366,983 +1.92(+1.27%)
Oct 25, 2024 155.41 156.63 148.52 150.66 638,191 -2.70(-1.76%)
Oct 24, 2024 158.13 159.10 153.25 153.36 198,928 -3.77(-2.40%)
Oct 23, 2024 159.42 162.83 155.31 157.13 268,165 -3.44(-2.14%)
Oct 22, 2024 162.13 164.13 160.04 160.57 734,633 -3.46(-2.11%)
Oct 21, 2024 159.70 166.48 159.70 164.03 428,834 +4.19(+2.62%)
Oct 18, 2024 165.32 166.57 159.04 159.84 643,189 -5.56(-3.36%)
Oct 17, 2024 167.00 170.50 164.95 165.40 304,054 -0.83(-0.50%)
Oct 16, 2024 158.12 166.85 157.89 166.23 404,951 +10.12(+6.48%)
Oct 15, 2024 158.34 159.90 151.47 156.11 282,630 -3.56(-2.23%)
Oct 14, 2024 157.97 160.57 156.64 159.67 248,087 +2.57(+1.64%)
Oct 11, 2024 154.11 157.37 154.11 157.10 159,424 +1.75(+1.13%)
Oct 10, 2024 151.50 155.62 148.61 155.35 292,371 +1.26(+0.82%)
Oct 09, 2024 150.75 154.38 149.39 154.09 225,146 +2.95(+1.95%)
Oct 08, 2024 148.52 152.37 148.29 151.14 267,772 +3.60(+2.44%)
Oct 07, 2024 146.62 150.00 145.76 147.54 149,893 -0.51(-0.34%)
Oct 04, 2024 148.52 148.78 143.62 148.05 147,680 +3.18(+2.20%)
Oct 03, 2024 145.19 147.37 142.35 144.87 137,712 -1.21(-0.83%)
Oct 02, 2024 141.48 146.81 140.05 146.08 155,349 +3.14(+2.20%)
Oct 01, 2024 143.87 144.60 141.49 142.94 179,123 -2.08(-1.43%)
Sep 30, 2024 143.25 145.64 140.25 145.02 224,639 +1.76(+1.23%)
Sep 27, 2024 146.41 147.93 142.56 143.26 223,920 -2.58(-1.77%)
Sep 26, 2024 149.27 149.67 145.67 145.84 372,294 -0.10(-0.07%)
Sep 25, 2024 145.63 147.90 145.05 145.94 245,262 +0.27(+0.19%)
Sep 24, 2024 148.29 149.42 144.32 145.67 296,138 -3.23(-2.17%)
Sep 23, 2024 149.25 151.50 145.13 148.90 317,665 +0.74(+0.50%)
Sep 20, 2024 148.77 152.00 147.07 148.16 864,765 +0.54(+0.37%)
Sep 19, 2024 138.99 148.03 136.00 147.62 623,754 +12.68(+9.40%)
Sep 18, 2024 131.00 139.28 131.00 134.94 433,191 +4.59(+3.52%)
Sep 17, 2024 129.90 132.01 127.47 130.35 212,980 +1.54(+1.20%)
Sep 16, 2024 127.09 129.58 125.86 128.81 188,459 +1.71(+1.35%)
Sep 13, 2024 125.48 128.00 123.94 127.10 232,590 +3.93(+3.19%)
Sep 12, 2024 117.79 123.49 116.87 123.17 316,563 +6.04(+5.16%)
Sep 11, 2024 111.56 118.27 111.44 117.13 245,988 +5.84(+5.25%)
Sep 10, 2024 110.42 111.85 108.80 111.29 243,115 +1.34(+1.22%)
Sep 09, 2024 109.99 111.75 107.89 109.95 216,101 +0.83(+0.76%)
Sep 06, 2024 109.68 111.75 108.09 109.12 326,463 -0.15(-0.14%)
Sep 05, 2024 108.97 110.00 106.30 109.27 187,508 -0.17(-0.16%)
Sep 04, 2024 106.07 109.66 105.26 109.44 288,058 +2.38(+2.22%)
Sep 03, 2024 117.80 118.63 106.81 107.06 406,875 -12.47(-10.43%)
Aug 30, 2024 120.42 121.21 117.36 119.53 277,210 +0.53(+0.45%)
Aug 29, 2024 117.41 122.00 116.46 119.00 159,549 +2.48(+2.13%)
Aug 28, 2024 116.91 118.73 115.45 116.52 178,161 -0.89(-0.76%)
Aug 27, 2024 117.78 118.28 116.31 117.41 172,755 -1.16(-0.98%)
Aug 26, 2024 119.64 119.76 116.98 118.57 154,407 +0.47(+0.40%)
Aug 23, 2024 114.62 119.03 114.12 118.10 220,449 +4.42(+3.89%)
Aug 22, 2024 114.68 115.47 112.30 113.68 137,624 -1.14(-0.99%)
Aug 21, 2024 111.40 114.97 110.95 114.82 186,934 +3.51(+3.15%)
Aug 20, 2024 113.00 114.57 109.15 111.31 237,152 -2.31(-2.03%)
Aug 19, 2024 112.00 113.92 109.92 113.62 209,934 +1.69(+1.51%)
Aug 16, 2024 114.52 115.05 110.81 111.93 227,813 -2.74(-2.39%)
Aug 15, 2024 113.10 116.45 113.07 114.67 335,460 +4.08(+3.69%)
Aug 14, 2024 109.96 110.80 107.16 110.59 244,925 +1.99(+1.83%)
Aug 13, 2024 106.71 109.56 104.71 108.60 286,047 +3.00(+2.84%)
Aug 12, 2024 104.46 105.79 102.71 105.60 268,879 +1.04(+0.99%)
Aug 09, 2024 108.39 109.83 104.25 104.56 293,213 -3.35(-3.10%)
Aug 08, 2024 106.93 108.38 104.35 107.91 309,965 +3.95(+3.80%)
Aug 07, 2024 109.46 110.00 101.83 103.96 465,792 -2.19(-2.06%)
Aug 06, 2024 111.18 113.96 103.01 106.15 756,000 +3.59(+3.50%)
Aug 05, 2024 94.83 104.81 93.50 102.56 819,752 -2.34(-2.23%)
Aug 02, 2024 105.00 106.76 101.21 104.90 671,154 -5.08(-4.62%)
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.