Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sterling Infrastructure Inc
(NQ:
STRL
)
122.87
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
9.330
9.600
8.900
8.990
115,625
-0.36(-3.85%)
Feb 27, 2017
9.440
9.620
9.320
9.350
141,948
+0.03(+0.32%)
Feb 24, 2017
9.180
9.415
9.180
9.320
144,494
+0.00(+0.00%)
Feb 23, 2017
9.690
9.780
9.150
9.320
119,487
-0.37(-3.82%)
Feb 22, 2017
9.530
9.750
9.420
9.690
133,834
+0.15(+1.57%)
Feb 21, 2017
9.520
9.700
9.480
9.540
251,052
-0.01(-0.10%)
Feb 17, 2017
9.550
9.550
9.550
0
+0.07(+0.74%)
Feb 16, 2017
9.400
9.530
9.200
9.480
129,892
+0.11(+1.17%)
Feb 15, 2017
9.100
9.500
9.100
9.370
163,481
+0.21(+2.29%)
Feb 14, 2017
9.030
9.230
8.950
9.160
173,832
+0.14(+1.55%)
Feb 13, 2017
8.950
9.137
8.870
9.020
142,401
+0.22(+2.50%)
Feb 10, 2017
8.580
8.930
8.470
8.800
157,976
+0.32(+3.77%)
Feb 09, 2017
8.300
9.020
7.750
8.480
901,974
-0.95(-10.07%)
Feb 08, 2017
9.540
9.584
9.240
9.430
155,362
-0.11(-1.15%)
Feb 07, 2017
9.250
9.680
9.150
9.540
657,144
+0.49(+5.41%)
Feb 06, 2017
9.180
9.200
9.050
9.050
85,663
-0.11(-1.20%)
Feb 03, 2017
9.180
9.240
9.080
9.160
143,099
+0.10(+1.10%)
Feb 02, 2017
8.990
9.170
8.950
9.060
103,669
+0.07(+0.78%)
Feb 01, 2017
9.220
9.330
8.910
8.990
97,467
-0.17(-1.86%)
Jan 31, 2017
9.000
9.220
9.000
9.160
70,358
+0.17(+1.89%)
Jan 30, 2017
9.200
9.258
8.672
8.990
108,564
-0.20(-2.18%)
Jan 27, 2017
9.240
9.300
9.040
9.190
148,708
+0.00(+0.00%)
Jan 26, 2017
9.300
9.350
9.050
9.190
255,147
-0.10(-1.08%)
Jan 25, 2017
8.930
9.480
8.930
9.290
441,587
+0.46(+5.21%)
Jan 24, 2017
8.620
8.870
8.620
8.830
153,059
+0.22(+2.56%)
Jan 23, 2017
8.600
8.700
8.530
8.610
62,021
+0.04(+0.47%)
Jan 20, 2017
8.694
8.940
8.470
8.570
117,504
-0.14(-1.61%)
Jan 19, 2017
8.650
8.865
8.624
8.710
67,095
+0.06(+0.69%)
Jan 18, 2017
8.680
9.000
8.640
8.650
60,630
+0.00(+0.00%)
Jan 17, 2017
8.600
8.760
8.540
8.650
57,373
+0.01(+0.12%)
Jan 13, 2017
8.640
8.640
8.640
0
+0.10(+1.17%)
Jan 12, 2017
8.790
8.820
8.400
8.540
69,214
-0.30(-3.39%)
Jan 11, 2017
8.430
9.049
8.430
8.840
237,349
+0.43(+5.11%)
Jan 10, 2017
8.100
8.470
7.990
8.410
315,437
+0.43(+5.39%)
Jan 09, 2017
8.350
8.350
7.980
7.980
182,321
-0.37(-4.43%)
Jan 06, 2017
8.370
8.410
8.285
8.350
126,494
-0.04(-0.48%)
Jan 05, 2017
8.430
8.430
8.350
8.390
72,633
-0.02(-0.24%)
Jan 04, 2017
8.430
8.470
8.320
8.410
146,337
+0.04(+0.48%)
Jan 03, 2017
8.490
8.550
8.280
8.370
168,959
-0.09(-1.06%)
Dec 30, 2016
8.460
8.460
8.460
0
+0.05(+0.59%)
Dec 29, 2016
8.680
8.710
8.370
8.410
80,674
-0.17(-1.98%)
Dec 28, 2016
8.690
8.760
8.570
8.580
143,943
-0.13(-1.49%)
Dec 27, 2016
8.720
8.860
8.630
8.710
64,174
-0.03(-0.34%)
Dec 23, 2016
8.740
8.740
8.740
0
+0.02(+0.23%)
Dec 22, 2016
8.500
8.850
8.370
8.720
155,522
+0.22(+2.59%)
Dec 21, 2016
8.800
8.890
8.500
8.500
88,937
-0.34(-3.85%)
Dec 20, 2016
8.810
9.130
8.500
8.840
249,739
+0.39(+4.62%)
Dec 19, 2016
8.380
8.580
8.350
8.450
125,271
+0.06(+0.72%)
Dec 16, 2016
8.350
8.430
8.260
8.390
161,120
+0.04(+0.48%)
Dec 15, 2016
8.360
8.670
8.310
8.350
110,606
-0.05(-0.60%)
Dec 14, 2016
8.320
8.440
8.290
8.400
112,062
+0.02(+0.24%)
Dec 13, 2016
8.420
8.530
8.330
8.380
292,011
-0.10(-1.18%)
Dec 12, 2016
8.330
8.520
8.290
8.480
135,011
+0.13(+1.56%)
Dec 09, 2016
8.630
8.780
8.340
8.350
270,937
-0.24(-2.79%)
Dec 08, 2016
8.930
9.380
8.540
8.590
350,192
-0.40(-4.45%)
Dec 07, 2016
8.630
9.050
8.630
8.990
184,302
+0.36(+4.17%)
Dec 06, 2016
8.600
8.680
8.379
8.630
173,338
-0.06(-0.69%)
Dec 05, 2016
8.240
8.860
8.110
8.690
239,931
+0.43(+5.21%)
Dec 02, 2016
8.530
8.710
8.100
8.260
120,214
-0.20(-2.36%)
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
.