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
)
114.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2012
8.920
9.070
8.815
8.900
46,684
-0.06(-0.67%)
Oct 26, 2012
9.040
8.960
8.960
8.960
15,700
-0.05(-0.55%)
Oct 25, 2012
9.060
9.140
8.950
9.010
29,984
+0.02(+0.22%)
Oct 24, 2012
9.130
9.180
8.930
8.990
48,974
-0.11(-1.21%)
Oct 23, 2012
9.120
9.200
9.000
9.100
85,123
-0.30(-3.19%)
Oct 19, 2012
9.410
9.540
9.300
9.400
39,674
-0.09(-0.95%)
Oct 18, 2012
9.700
9.750
9.420
9.490
64,164
-0.22(-2.27%)
Oct 17, 2012
9.630
9.730
9.580
9.710
45,557
+0.07(+0.73%)
Oct 16, 2012
9.690
9.780
9.560
9.640
16,128
-0.02(-0.21%)
Oct 15, 2012
9.570
9.705
9.400
9.660
28,797
+0.06(+0.63%)
Oct 12, 2012
9.780
9.780
9.560
9.600
22,581
-0.17(-1.74%)
Oct 11, 2012
9.930
9.930
9.750
9.770
9,641
-0.05(-0.51%)
Oct 10, 2012
9.800
9.930
9.770
9.820
11,653
+0.02(+0.20%)
Oct 09, 2012
9.790
9.810
9.732
9.800
20,926
+0.00(+0.00%)
Oct 08, 2012
9.870
9.970
9.780
9.800
11,841
-0.13(-1.31%)
Oct 05, 2012
10.01
10.03
9.920
9.930
23,480
-0.07(-0.70%)
Oct 04, 2012
9.990
10.00
9.960
10.00
26,700
+0.03(+0.30%)
Oct 03, 2012
9.970
10.00
9.880
9.970
42,340
+0.00(+0.00%)
Oct 02, 2012
10.00
10.00
9.950
9.970
31,804
-0.02(-0.20%)
Oct 01, 2012
10.00
10.01
9.790
9.990
62,840
+0.01(+0.10%)
Sep 28, 2012
9.950
10.02
9.950
9.980
39,810
-0.02(-0.20%)
Sep 27, 2012
10.00
10.03
9.980
10.00
40,754
+0.01(+0.10%)
Sep 26, 2012
9.960
10.01
9.920
9.990
65,530
+0.05(+0.50%)
Sep 25, 2012
9.960
10.03
9.870
9.940
45,977
+0.02(+0.20%)
Sep 24, 2012
10.00
10.04
9.790
9.920
39,764
-0.09(-0.90%)
Sep 21, 2012
9.950
10.02
9.760
10.01
109,671
+0.24(+2.46%)
Sep 20, 2012
9.930
9.970
9.750
9.770
11,291
-0.22(-2.20%)
Sep 19, 2012
9.950
10.04
9.930
9.990
26,573
+0.00(+0.00%)
Sep 18, 2012
9.990
10.05
9.851
9.990
26,792
+0.00(+0.00%)
Sep 17, 2012
9.920
10.00
9.850
9.990
25,959
+0.05(+0.50%)
Sep 14, 2012
9.990
10.14
9.850
9.940
42,695
-0.04(-0.40%)
Sep 13, 2012
9.810
10.12
9.710
9.980
36,312
+0.14(+1.42%)
Sep 12, 2012
9.910
9.970
9.780
9.840
15,641
-0.08(-0.81%)
Sep 11, 2012
9.870
9.940
9.757
9.920
12,980
+0.10(+1.02%)
Sep 10, 2012
9.930
9.990
9.790
9.820
20,983
-0.12(-1.21%)
Sep 07, 2012
10.00
10.00
9.810
9.940
20,389
-0.03(-0.30%)
Sep 06, 2012
9.860
10.00
9.850
9.970
24,747
+0.12(+1.22%)
Sep 05, 2012
9.920
10.00
9.820
9.850
38,004
-0.01(-0.10%)
Sep 04, 2012
9.680
9.980
9.680
9.860
31,968
+0.17(+1.75%)
Aug 31, 2012
9.900
9.900
9.630
9.690
23,323
-0.11(-1.12%)
Aug 30, 2012
9.930
9.930
9.800
9.800
8,511
-0.17(-1.71%)
Aug 29, 2012
9.870
10.00
9.710
9.970
24,156
+0.21(+2.15%)
Aug 27, 2012
9.650
9.760
9.640
9.760
14,556
+0.12(+1.24%)
Aug 24, 2012
9.690
9.710
9.560
9.640
13,089
-0.06(-0.62%)
Aug 23, 2012
9.970
9.990
9.690
9.700
14,384
-0.18(-1.82%)
Aug 22, 2012
9.850
9.990
9.720
9.880
19,517
+0.01(+0.10%)
Aug 21, 2012
10.00
10.11
9.840
9.870
16,378
-0.12(-1.20%)
Aug 20, 2012
9.980
10.04
9.820
9.990
24,618
-0.01(-0.10%)
Aug 17, 2012
9.960
10.06
9.890
10.00
26,458
+0.00(+0.00%)
Aug 16, 2012
9.930
10.13
9.900
10.00
58,141
+0.08(+0.81%)
Aug 15, 2012
9.860
10.06
9.820
9.920
37,120
+0.06(+0.61%)
Aug 14, 2012
10.00
10.27
9.760
9.860
34,713
-0.13(-1.30%)
Aug 13, 2012
10.14
10.32
9.960
9.990
28,571
-0.21(-2.06%)
Aug 10, 2012
10.18
10.23
10.06
10.20
55,439
+0.04(+0.39%)
Aug 09, 2012
10.78
10.78
10.11
10.16
24,765
+0.13(+1.30%)
Aug 08, 2012
10.04
10.12
9.910
10.03
15,411
-0.02(-0.20%)
Aug 07, 2012
10.26
10.38
10.00
10.05
28,462
-0.16(-1.57%)
Aug 06, 2012
10.48
10.48
10.15
10.21
18,101
-0.26(-2.48%)
Aug 03, 2012
10.13
10.72
10.13
10.47
34,306
+0.45(+4.49%)
Aug 02, 2012
9.950
10.21
9.920
10.02
23,308
+0.02(+0.20%)
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
.