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
)
112.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2015
4.450
4.720
4.340
4.390
210,972
-0.01(-0.23%)
Apr 29, 2015
4.450
4.630
4.390
4.400
134,649
-0.05(-1.12%)
Apr 28, 2015
4.450
4.550
4.390
4.450
182,340
+0.03(+0.68%)
Apr 27, 2015
4.400
4.470
4.360
4.420
109,063
+0.04(+0.91%)
Apr 24, 2015
4.380
4.400
4.310
4.380
55,563
-0.02(-0.45%)
Apr 23, 2015
4.350
4.410
4.310
4.400
57,435
+0.01(+0.23%)
Apr 22, 2015
4.160
4.520
4.150
4.390
120,559
+0.22(+5.28%)
Apr 21, 2015
4.230
4.250
4.170
4.170
116,302
-0.03(-0.71%)
Apr 20, 2015
4.200
4.410
4.120
4.200
76,772
+0.00(+0.00%)
Apr 17, 2015
4.450
4.450
3.890
4.200
240,275
-0.26(-5.83%)
Apr 16, 2015
4.610
4.610
4.420
4.460
102,660
-0.14(-3.04%)
Apr 15, 2015
4.490
4.690
4.470
4.600
121,907
+0.12(+2.68%)
Apr 14, 2015
4.650
4.660
4.470
4.480
89,927
-0.17(-3.66%)
Apr 13, 2015
4.490
4.710
4.460
4.650
207,512
+0.15(+3.33%)
Apr 10, 2015
4.700
4.732
4.460
4.500
140,632
-0.13(-2.81%)
Apr 09, 2015
4.780
4.780
4.600
4.630
105,013
-0.12(-2.53%)
Apr 08, 2015
4.730
4.910
4.680
4.750
81,772
-0.01(-0.21%)
Apr 07, 2015
4.780
4.860
4.650
4.760
110,561
-0.02(-0.42%)
Apr 06, 2015
4.730
4.890
4.730
4.780
53,745
-0.02(-0.42%)
Apr 02, 2015
4.620
4.800
4.800
4.800
80,700
+0.20(+4.35%)
Apr 01, 2015
4.540
4.640
4.500
4.600
69,316
+0.08(+1.77%)
Mar 31, 2015
4.610
4.650
4.470
4.520
139,115
-0.15(-3.21%)
Mar 30, 2015
4.600
4.760
4.550
4.670
88,021
+0.11(+2.41%)
Mar 27, 2015
4.530
4.570
4.440
4.560
118,716
+0.06(+1.33%)
Mar 26, 2015
4.520
4.570
4.440
4.500
103,144
-0.01(-0.22%)
Mar 25, 2015
4.580
4.590
4.400
4.510
306,440
-0.02(-0.44%)
Mar 24, 2015
4.410
4.630
4.350
4.530
292,680
+0.12(+2.72%)
Mar 23, 2015
4.450
4.510
4.400
4.410
228,526
-0.05(-1.12%)
Mar 20, 2015
4.400
4.500
4.365
4.460
220,467
+0.12(+2.76%)
Mar 19, 2015
4.410
4.500
4.200
4.340
248,400
-0.08(-1.81%)
Mar 18, 2015
4.060
4.440
3.950
4.420
474,370
+0.36(+8.87%)
Mar 17, 2015
3.900
4.210
3.710
4.060
969,583
+0.15(+3.84%)
Mar 16, 2015
3.030
3.950
3.030
3.910
1,237,353
+0.91(+30.33%)
Mar 13, 2015
3.190
3.190
2.960
3.000
415,842
-0.13(-4.15%)
Mar 12, 2015
3.020
3.135
2.890
3.130
351,297
+0.16(+5.39%)
Mar 11, 2015
3.000
3.080
2.900
2.970
311,619
-0.04(-1.33%)
Mar 10, 2015
3.320
3.350
3.000
3.010
511,404
-0.21(-6.52%)
Mar 09, 2015
2.600
3.270
2.600
3.220
1,291,148
+0.64(+24.81%)
Mar 06, 2015
2.410
2.610
2.230
2.580
542,404
+0.17(+7.05%)
Mar 05, 2015
2.450
2.510
2.390
2.410
181,485
-0.05(-2.03%)
Mar 04, 2015
2.730
2.730
2.450
2.460
294,210
-0.27(-9.89%)
Mar 03, 2015
2.760
2.790
2.730
2.730
93,581
-0.04(-1.44%)
Mar 02, 2015
2.750
2.790
2.730
2.770
112,858
+0.01(+0.36%)
Feb 27, 2015
2.730
2.800
2.730
2.760
250,307
+0.02(+0.73%)
Feb 26, 2015
2.890
2.920
2.720
2.740
152,844
-0.14(-4.86%)
Feb 25, 2015
2.880
2.940
2.880
2.880
179,509
+0.00(+0.00%)
Feb 24, 2015
2.880
2.980
2.860
2.880
111,673
+0.02(+0.70%)
Feb 23, 2015
3.000
3.008
2.850
2.860
248,899
-0.13(-4.35%)
Feb 20, 2015
3.020
3.060
2.970
2.990
163,260
-0.01(-0.33%)
Feb 19, 2015
3.040
3.120
2.980
3.000
170,611
-0.06(-1.96%)
Feb 18, 2015
3.010
3.150
2.970
3.060
298,099
+0.06(+2.00%)
Feb 17, 2015
3.070
3.070
2.990
3.000
244,102
+0.01(+0.33%)
Feb 13, 2015
3.010
2.990
2.990
2.990
279,500
+0.00(+0.00%)
Feb 12, 2015
3.040
3.040
2.980
2.990
130,156
+0.00(+0.00%)
Feb 11, 2015
3.010
3.045
2.950
2.990
423,128
+0.00(+0.00%)
Feb 10, 2015
3.210
3.210
2.970
2.990
215,799
-0.22(-6.85%)
Feb 09, 2015
3.260
3.290
3.200
3.210
129,727
-0.04(-1.23%)
Feb 06, 2015
3.230
3.340
3.170
3.250
170,238
+0.02(+0.62%)
Feb 05, 2015
3.220
3.330
3.150
3.230
177,588
+0.02(+0.62%)
Feb 04, 2015
3.340
3.370
3.170
3.210
130,441
-0.11(-3.31%)
Feb 03, 2015
3.260
3.340
3.200
3.320
235,348
+0.10(+3.11%)
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
.