Skip to main content

Sterling Infrastructure Inc (NQ: STRL )

116.33 -2.10 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.570 9.570 9.010 9.170 311,431 -0.36(-3.78%)
May 29, 2014 9.600 9.600 9.191 9.530 88,763 -0.07(-0.73%)
May 28, 2014 9.630 9.775 9.500 9.600 97,560 +0.00(+0.00%)
May 27, 2014 9.250 9.760 9.220 9.600 152,588 +0.38(+4.12%)
May 23, 2014 9.150 9.220 9.220 9.220 79,000 +0.06(+0.66%)
May 22, 2014 9.150 9.220 8.980 9.160 65,048 +0.04(+0.44%)
May 21, 2014 9.030 9.290 8.960 9.120 153,152 +0.11(+1.22%)
May 20, 2014 9.060 9.110 8.951 9.010 159,930 -0.06(-0.66%)
May 19, 2014 9.120 9.140 9.000 9.070 139,353 +0.01(+0.11%)
May 16, 2014 9.050 9.200 9.000 9.060 129,305 +0.03(+0.33%)
May 15, 2014 9.110 9.120 8.780 9.030 180,576 -0.14(-1.53%)
May 14, 2014 8.970 9.250 8.880 9.170 290,441 +0.23(+2.57%)
May 13, 2014 9.110 9.415 8.770 8.940 315,414 -0.15(-1.65%)
May 12, 2014 8.500 9.390 8.290 9.090 432,327 +1.03(+12.78%)
May 09, 2014 7.960 8.240 7.936 8.060 112,006 -0.09(-1.10%)
May 08, 2014 8.100 8.230 8.032 8.150 183,328 +0.01(+0.12%)
May 07, 2014 8.040 8.260 7.930 8.140 134,167 +0.09(+1.12%)
May 06, 2014 8.060 8.100 7.960 8.050 98,462 -0.01(-0.12%)
May 05, 2014 7.960 8.100 7.790 8.060 96,598 +0.01(+0.12%)
May 02, 2014 8.050 8.200 7.541 8.050 133,239 +0.06(+0.75%)
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.