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 (%)
Jul 31, 2015
4.710
4.720
4.590
4.690
41,442
-0.03(-0.64%)
Jul 30, 2015
4.700
4.720
4.500
4.720
70,539
+0.19(+4.19%)
Jul 29, 2015
4.560
4.620
4.430
4.530
72,238
+0.02(+0.44%)
Jul 28, 2015
4.650
4.678
4.440
4.510
132,927
-0.08(-1.74%)
Jul 27, 2015
4.230
4.650
4.220
4.590
140,142
+0.35(+8.38%)
Jul 24, 2015
4.270
4.370
4.210
4.235
104,686
-0.01(-0.35%)
Jul 23, 2015
4.270
4.350
4.180
4.250
109,790
+0.02(+0.47%)
Jul 22, 2015
4.030
4.300
3.950
4.230
177,367
+0.28(+7.09%)
Jul 21, 2015
4.010
4.090
3.950
3.950
64,374
-0.03(-0.75%)
Jul 20, 2015
4.120
4.120
3.950
3.980
102,494
-0.03(-0.75%)
Jul 17, 2015
4.000
4.060
3.930
4.010
119,476
+0.00(+0.00%)
Jul 16, 2015
3.940
4.060
3.920
4.010
150,115
+0.02(+0.50%)
Jul 15, 2015
4.000
4.040
3.890
3.990
71,552
-0.01(-0.25%)
Jul 14, 2015
3.930
4.010
3.900
4.000
157,962
+0.04(+1.01%)
Jul 13, 2015
4.010
4.030
3.950
3.960
138,056
+0.01(+0.25%)
Jul 10, 2015
4.090
4.090
3.940
3.950
143,313
-0.04(-1.00%)
Jul 09, 2015
3.860
4.020
3.840
3.990
194,384
+0.17(+4.45%)
Jul 08, 2015
3.710
3.935
3.510
3.820
166,654
+0.10(+2.69%)
Jul 07, 2015
3.930
4.010
3.700
3.720
103,990
-0.24(-6.06%)
Jul 06, 2015
4.100
4.210
3.910
3.960
142,109
-0.19(-4.58%)
Jul 02, 2015
4.120
4.150
4.150
4.150
65,800
+0.04(+0.97%)
Jul 01, 2015
4.240
4.430
4.040
4.110
265,685
+0.11(+2.75%)
Jun 30, 2015
4.040
4.090
3.966
4.000
138,675
-0.02(-0.50%)
Jun 29, 2015
4.050
4.230
4.010
4.020
174,140
+0.00(+0.00%)
Jun 26, 2015
3.890
4.160
3.750
4.020
2,713,915
+0.17(+4.42%)
Jun 25, 2015
3.820
3.910
3.750
3.850
128,727
+0.05(+1.32%)
Jun 24, 2015
3.960
4.070
3.760
3.800
173,769
-0.16(-4.04%)
Jun 23, 2015
3.750
3.960
3.740
3.960
83,862
+0.20(+5.32%)
Jun 22, 2015
3.750
3.850
3.700
3.760
149,411
+0.01(+0.27%)
Jun 19, 2015
3.730
3.800
3.710
3.750
66,629
+0.00(+0.00%)
Jun 18, 2015
3.700
3.810
3.700
3.750
86,920
+0.08(+2.18%)
Jun 17, 2015
3.720
3.720
3.620
3.670
66,008
-0.06(-1.61%)
Jun 16, 2015
3.790
3.836
3.680
3.730
56,930
-0.04(-1.06%)
Jun 15, 2015
3.820
3.840
3.710
3.770
63,250
-0.02(-0.53%)
Jun 12, 2015
3.750
3.800
3.730
3.790
113,869
+0.01(+0.26%)
Jun 11, 2015
3.750
3.908
3.710
3.780
108,969
+0.02(+0.53%)
Jun 10, 2015
3.790
3.850
3.690
3.760
74,691
+0.01(+0.27%)
Jun 09, 2015
3.770
3.840
3.710
3.750
60,622
-0.02(-0.53%)
Jun 08, 2015
3.860
3.952
3.750
3.770
51,582
-0.12(-3.08%)
Jun 05, 2015
3.920
3.978
3.740
3.890
69,649
-0.02(-0.51%)
Jun 04, 2015
4.060
4.162
3.880
3.910
47,684
-0.16(-3.93%)
Jun 03, 2015
3.850
4.100
3.850
4.070
89,292
+0.17(+4.36%)
Jun 02, 2015
3.950
4.090
3.820
3.900
108,922
-0.05(-1.27%)
Jun 01, 2015
3.950
4.170
3.795
3.950
613,636
-0.01(-0.25%)
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
.