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
)
131.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 28, 2017
9.800
9.950
9.260
9.510
127,520
-0.34(-3.45%)
Apr 27, 2017
9.450
9.910
9.320
9.850
151,689
+0.35(+3.68%)
Apr 26, 2017
9.190
9.570
9.190
9.500
131,566
+0.29(+3.15%)
Apr 25, 2017
9.000
9.290
9.000
9.210
108,470
+0.21(+2.33%)
Apr 24, 2017
9.040
9.585
8.840
9.000
60,324
+0.01(+0.11%)
Apr 21, 2017
9.010
9.040
8.890
8.990
142,575
-0.02(-0.22%)
Apr 20, 2017
8.890
9.050
8.880
9.010
47,537
+0.18(+2.04%)
Apr 19, 2017
8.910
8.970
8.606
8.830
97,443
-0.10(-1.12%)
Apr 18, 2017
8.990
9.050
8.870
8.930
142,536
-0.08(-0.89%)
Apr 17, 2017
8.970
9.050
8.850
9.010
80,118
+0.04(+0.45%)
Apr 13, 2017
9.100
9.100
8.850
8.970
127,287
-0.12(-1.32%)
Apr 12, 2017
9.000
9.180
8.820
9.090
62,151
+0.08(+0.89%)
Apr 11, 2017
8.700
9.191
8.700
9.010
170,845
+0.28(+3.21%)
Apr 10, 2017
8.900
9.000
8.730
8.730
152,019
-0.15(-1.69%)
Apr 07, 2017
8.600
8.920
8.600
8.880
166,613
+0.24(+2.78%)
Apr 06, 2017
8.700
8.800
8.560
8.640
150,217
-0.04(-0.46%)
Apr 05, 2017
8.720
9.108
8.540
8.680
158,219
-0.20(-2.25%)
Apr 04, 2017
8.900
9.180
8.840
8.880
195,673
+0.00(+0.00%)
Apr 03, 2017
9.250
9.250
8.820
8.880
102,166
-0.37(-4.00%)
Mar 31, 2017
9.130
9.295
9.052
9.250
71,048
+0.12(+1.31%)
Mar 30, 2017
9.200
9.350
9.110
9.130
107,763
-0.06(-0.65%)
Mar 29, 2017
9.180
9.300
9.130
9.190
65,749
-0.05(-0.54%)
Mar 28, 2017
9.290
9.420
9.190
9.240
115,160
-0.14(-1.49%)
Mar 27, 2017
9.290
9.575
9.180
9.380
93,465
-0.26(-2.70%)
Mar 24, 2017
9.260
9.820
9.250
9.640
140,771
+0.39(+4.22%)
Mar 23, 2017
9.190
9.360
9.140
9.250
53,911
+0.06(+0.65%)
Mar 22, 2017
9.430
9.610
9.150
9.190
106,497
-0.33(-3.47%)
Mar 21, 2017
9.710
9.870
9.480
9.520
113,960
-0.19(-1.96%)
Mar 20, 2017
9.630
9.920
9.570
9.710
154,029
+0.06(+0.62%)
Mar 17, 2017
9.850
9.960
9.600
9.650
190,685
-0.28(-2.82%)
Mar 16, 2017
9.660
9.960
9.660
9.930
122,219
+0.27(+2.80%)
Mar 15, 2017
9.670
9.850
9.630
9.660
112,286
-0.01(-0.10%)
Mar 14, 2017
9.850
9.850
9.650
9.670
67,220
-0.24(-2.42%)
Mar 13, 2017
9.900
10.06
9.810
9.910
119,695
-0.01(-0.10%)
Mar 10, 2017
9.570
10.15
9.570
9.920
155,848
+0.49(+5.20%)
Mar 09, 2017
8.500
10.92
8.420
9.430
545,707
+0.24(+2.61%)
Mar 08, 2017
9.060
9.240
9.000
9.190
160,452
+0.19(+2.11%)
Mar 07, 2017
9.000
9.220
8.930
9.000
87,554
+0.01(+0.11%)
Mar 06, 2017
9.150
9.380
8.900
8.990
126,438
-0.23(-2.49%)
Mar 03, 2017
9.440
9.600
9.160
9.220
92,754
-0.20(-2.12%)
Mar 02, 2017
9.290
9.490
9.210
9.420
116,070
+0.15(+1.62%)
Mar 01, 2017
9.150
9.430
9.150
9.270
137,623
+0.28(+3.11%)
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%)
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
.