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 (%)
May 29, 2020
8.770
9.110
8.652
9.050
250,800
+0.20(+2.26%)
May 28, 2020
9.650
9.650
8.810
8.850
236,474
-0.64(-6.74%)
May 27, 2020
9.480
9.580
9.200
9.490
185,612
+0.30(+3.26%)
May 26, 2020
9.090
9.210
8.740
9.190
166,792
+0.53(+6.12%)
May 22, 2020
8.820
8.820
8.490
8.660
114,700
-0.09(-1.03%)
May 21, 2020
8.490
8.820
8.490
8.750
188,971
+0.16(+1.86%)
May 20, 2020
8.350
8.690
8.210
8.590
198,635
+0.38(+4.63%)
May 19, 2020
8.360
8.480
8.170
8.210
164,691
-0.13(-1.56%)
May 18, 2020
7.960
8.380
7.865
8.340
236,731
+0.63(+8.17%)
May 15, 2020
7.310
7.770
7.170
7.710
185,200
+0.35(+4.76%)
May 14, 2020
7.110
7.371
6.720
7.360
209,568
+0.10(+1.38%)
May 13, 2020
7.580
7.580
7.110
7.260
315,863
-0.35(-4.60%)
May 12, 2020
8.240
8.240
7.600
7.610
288,285
-0.59(-7.25%)
May 11, 2020
8.780
8.800
8.080
8.205
307,162
-0.78(-8.63%)
May 08, 2020
8.690
9.110
8.440
8.980
358,300
+0.52(+6.15%)
May 07, 2020
8.350
8.650
8.170
8.460
287,190
+0.22(+2.67%)
May 06, 2020
8.970
8.970
8.210
8.240
253,393
-0.67(-7.52%)
May 05, 2020
9.000
9.800
8.780
8.910
526,876
-0.48(-5.11%)
May 04, 2020
9.390
9.630
9.090
9.390
189,955
-0.06(-0.69%)
May 01, 2020
9.630
9.830
9.100
9.455
271,700
-0.43(-4.30%)
Apr 30, 2020
10.10
10.38
9.880
9.880
218,649
-0.50(-4.82%)
Apr 29, 2020
10.20
10.74
9.870
10.38
260,385
+0.53(+5.33%)
Apr 28, 2020
9.940
9.980
9.370
9.855
221,289
+0.34(+3.52%)
Apr 27, 2020
8.860
9.690
8.830
9.520
258,476
+0.69(+7.81%)
Apr 24, 2020
8.540
8.960
8.355
8.830
191,000
+0.30(+3.52%)
Apr 23, 2020
8.270
8.690
8.130
8.530
230,751
+0.26(+3.14%)
Apr 22, 2020
8.670
9.130
8.190
8.270
172,944
+0.02(+0.24%)
Apr 21, 2020
8.040
8.340
8.030
8.250
180,450
-0.07(-0.90%)
Apr 20, 2020
8.350
8.510
8.190
8.325
232,921
-0.21(-2.40%)
Apr 17, 2020
8.590
8.780
8.360
8.530
295,400
+0.13(+1.55%)
Apr 16, 2020
8.340
8.490
8.050
8.400
264,501
+0.06(+0.72%)
Apr 15, 2020
8.610
8.760
8.180
8.340
320,832
-0.62(-6.92%)
Apr 14, 2020
9.340
9.470
8.800
8.960
257,855
-0.07(-0.78%)
Apr 13, 2020
9.260
9.300
8.880
9.030
198,232
-0.27(-2.90%)
Apr 09, 2020
9.000
9.360
8.830
9.300
245,600
+0.66(+7.64%)
Apr 08, 2020
8.220
8.840
7.820
8.640
321,427
+0.68(+8.54%)
Apr 07, 2020
8.300
8.610
7.810
7.960
313,998
-0.08(-1.00%)
Apr 06, 2020
8.330
8.500
7.820
8.040
466,815
+0.17(+2.16%)
Apr 03, 2020
8.520
8.859
7.570
7.870
346,300
-0.87(-9.95%)
Apr 02, 2020
9.050
9.260
8.600
8.740
283,374
-0.43(-4.69%)
Apr 01, 2020
9.440
9.500
8.850
9.170
325,818
-0.33(-3.47%)
Mar 31, 2020
9.140
10.13
8.990
9.500
423,387
+0.47(+5.20%)
Mar 30, 2020
8.950
9.200
8.320
9.030
270,321
+0.12(+1.35%)
Mar 27, 2020
9.380
9.500
8.900
8.910
194,600
-0.75(-7.76%)
Mar 26, 2020
9.100
9.730
8.930
9.660
176,411
+0.70(+7.81%)
Mar 25, 2020
9.110
9.370
8.660
8.960
268,283
-0.11(-1.21%)
Mar 24, 2020
8.480
9.250
8.430
9.070
214,772
+1.07(+13.38%)
Mar 23, 2020
7.850
8.120
7.060
8.000
200,414
+0.15(+1.91%)
Mar 20, 2020
7.600
8.380
7.560
7.850
320,300
+0.25(+3.29%)
Mar 19, 2020
8.100
8.505
7.295
7.600
276,346
-0.52(-6.40%)
Mar 18, 2020
8.210
8.445
7.450
8.120
294,862
-0.54(-6.24%)
Mar 17, 2020
8.190
8.700
7.560
8.660
303,385
+0.78(+9.90%)
Mar 16, 2020
8.790
8.970
7.750
7.880
314,279
-1.88(-19.26%)
Mar 13, 2020
9.290
9.760
8.924
9.760
305,800
+0.71(+7.85%)
Mar 12, 2020
9.170
9.860
8.910
9.050
316,099
-0.80(-8.12%)
Mar 11, 2020
10.47
10.47
9.630
9.850
332,895
-0.88(-8.20%)
Mar 10, 2020
10.87
10.90
10.29
10.73
288,771
+0.15(+1.42%)
Mar 09, 2020
11.61
11.71
10.53
10.58
257,108
-1.83(-14.75%)
Mar 06, 2020
12.27
12.64
11.89
12.41
229,700
-0.43(-3.35%)
Mar 05, 2020
13.99
14.30
12.72
12.84
243,790
-1.67(-11.51%)
Mar 04, 2020
14.78
14.99
13.81
14.51
320,859
-0.17(-1.16%)
Mar 03, 2020
14.00
15.61
13.76
14.68
554,966
+1.09(+8.02%)
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
.