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

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
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 (%)
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.