Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.270	4.400	3.950	3.960	209,964	-0.34(-7.91%)
May 28, 2015	3.850	4.415	3.750	4.300	461,408	+0.59(+15.90%)
May 27, 2015	3.700	3.740	3.550	3.710	99,600	+0.00(+0.00%)
May 26, 2015	3.650	3.740	3.480	3.710	127,849	+0.03(+0.82%)
May 22, 2015	3.530	3.680	3.680	3.680	140,000	+0.16(+4.55%)
May 21, 2015	3.490	3.580	3.413	3.520	130,332	+0.04(+1.15%)
May 20, 2015	3.480	3.628	3.390	3.480	113,023	-0.07(-1.97%)
May 19, 2015	3.570	3.740	3.390	3.550	119,106	+0.00(+0.00%)
May 18, 2015	3.620	3.738	3.370	3.550	110,552	-0.05(-1.39%)
May 15, 2015	3.520	3.858	3.380	3.600	144,446	+0.06(+1.69%)
May 14, 2015	3.320	3.570	3.320	3.540	252,268	+0.18(+5.36%)
May 13, 2015	3.240	3.380	3.240	3.360	121,897	+0.10(+3.07%)
May 12, 2015	3.340	3.380	3.050	3.260	239,601	-0.05(-1.51%)
May 11, 2015	3.990	3.990	3.305	3.310	396,742	-0.81(-19.66%)
May 08, 2015	4.100	4.160	4.000	4.120	66,587	+0.07(+1.73%)
May 07, 2015	4.200	4.200	4.030	4.050	66,003	-0.12(-2.88%)
May 06, 2015	4.170	4.200	4.020	4.170	61,462	+0.06(+1.46%)
May 05, 2015	4.050	4.160	4.050	4.110	119,058	+0.05(+1.23%)
May 04, 2015	4.130	4.220	4.020	4.060	112,132	-0.09(-2.17%)

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.