Sterling Infrastructure Inc (NQ: STRL )

110.31 -3.12 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 112.44 113.26 109.63 110.31 607,336 -3.12(-2.75%)
Mar 27, 2024 113.76 114.09 111.74 113.43 290,899 +0.62(+0.55%)
Mar 26, 2024 112.04 114.36 111.54 112.81 288,505 +1.27(+1.14%)
Mar 25, 2024 112.00 113.94 111.06 111.54 337,876 -0.49(-0.44%)
Mar 22, 2024 111.01 112.87 110.56 112.03 321,789 +2.08(+1.89%)
Mar 21, 2024 110.83 112.86 109.54 109.95 438,984 +0.26(+0.24%)
Mar 20, 2024 108.01 110.35 106.54 109.69 266,417 +1.29(+1.19%)
Mar 19, 2024 105.33 109.19 103.33 108.40 279,258 +1.64(+1.54%)
Mar 18, 2024 107.49 110.98 106.44 106.76 292,333 -0.61(-0.57%)
Mar 15, 2024 108.07 110.20 107.05 107.37 540,212 -1.12(-1.03%)
Mar 14, 2024 110.61 110.96 107.19 108.49 242,044 -1.52(-1.38%)
Mar 13, 2024 111.68 111.86 108.88 110.01 225,497 -1.97(-1.76%)
Mar 12, 2024 108.61 112.24 106.64 111.98 286,846 +3.41(+3.14%)
Mar 11, 2024 111.61 111.61 106.42 108.57 306,955 -2.59(-2.33%)
Mar 08, 2024 111.15 113.56 110.30 111.16 284,519 +1.52(+1.39%)
Mar 07, 2024 110.64 111.74 109.09 109.64 339,308 -0.50(-0.45%)
Mar 06, 2024 110.13 111.71 107.53 110.14 254,068 +1.73(+1.60%)
Mar 05, 2024 110.50 111.55 107.73 108.41 400,908 -2.93(-2.63%)
Mar 04, 2024 111.80 116.36 110.00 111.34 398,780 +0.36(+0.32%)
Mar 01, 2024 108.78 111.89 106.75 110.98 604,277 +4.34(+4.07%)
Feb 29, 2024 106.40 108.41 105.48 106.64 688,784 +0.50(+0.47%)
Feb 28, 2024 106.90 107.95 103.46 106.14 1,095,307 -0.08(-0.08%)
Feb 27, 2024 95.56 113.08 95.25 106.22 1,516,985 +16.27(+18.09%)
Feb 26, 2024 88.00 90.36 87.90 89.95 596,904 +2.93(+3.37%)
Feb 23, 2024 85.00 87.26 84.41 87.02 233,192 +2.47(+2.92%)
Feb 22, 2024 83.85 85.72 83.40 84.55 269,892 +1.63(+1.97%)
Feb 21, 2024 81.42 83.05 81.25 82.92 250,196 +0.78(+0.95%)
Feb 20, 2024 82.43 83.18 81.83 82.14 322,662 -1.98(-2.35%)
Feb 16, 2024 83.97 85.35 83.20 84.12 244,046 -0.35(-0.41%)
Feb 15, 2024 83.34 84.57 81.86 84.47 346,976 +1.34(+1.61%)
Feb 14, 2024 80.91 83.84 80.91 83.13 273,943 +3.63(+4.57%)
Feb 13, 2024 78.67 81.15 76.01 79.50 486,372 -3.31(-4.00%)
Feb 12, 2024 83.03 84.53 81.78 82.81 363,386 -0.62(-0.74%)
Feb 09, 2024 82.50 84.46 81.62 83.43 302,341 +1.13(+1.37%)
Feb 08, 2024 79.99 82.49 79.42 82.30 369,394 +2.74(+3.44%)
Feb 07, 2024 77.45 79.75 77.14 79.56 359,392 +2.63(+3.42%)
Feb 06, 2024 75.86 76.93 74.70 76.93 294,670 +0.81(+1.06%)
Feb 05, 2024 77.62 78.47 75.88 76.12 262,970 -2.41(-3.07%)
Feb 02, 2024 78.00 79.02 76.89 78.53 314,049 +0.17(+0.22%)
Feb 01, 2024 75.90 78.60 75.11 78.36 329,468 +3.26(+4.34%)
Jan 31, 2024 77.41 77.50 74.44 75.10 674,011 -2.07(-2.68%)
Jan 30, 2024 77.00 78.07 75.94 77.17 266,248 +0.14(+0.18%)
Jan 29, 2024 75.04 77.08 74.50 77.03 298,194 +1.90(+2.53%)
Jan 26, 2024 73.80 75.25 73.23 75.13 373,229 +2.00(+2.73%)
Jan 25, 2024 73.34 73.51 72.56 73.13 290,521 +1.35(+1.88%)
Jan 24, 2024 72.75 72.75 70.59 71.78 481,446 -0.26(-0.36%)
Jan 23, 2024 76.89 77.00 69.61 72.04 814,398 -4.57(-5.97%)
Jan 22, 2024 76.75 77.90 75.82 76.61 254,361 +0.41(+0.54%)
Jan 19, 2024 77.93 78.12 75.10 76.20 438,698 -1.37(-1.77%)
Jan 18, 2024 78.49 79.26 76.30 77.57 277,564 -0.43(-0.55%)
Jan 17, 2024 78.41 78.42 76.87 78.00 212,066 -1.73(-2.17%)
Jan 16, 2024 78.00 79.78 76.43 79.73 427,447 +1.33(+1.70%)
Jan 12, 2024 79.48 79.92 77.69 78.40 175,425 -0.01(-0.01%)
Jan 11, 2024 78.16 78.96 77.32 78.41 300,458 +0.12(+0.15%)
Jan 10, 2024 76.59 78.38 76.17 78.29 273,738 +1.20(+1.56%)
Jan 09, 2024 77.40 77.75 74.71 77.09 451,367 -1.63(-2.07%)
Jan 08, 2024 77.30 79.21 77.28 78.72 431,068 +1.63(+2.11%)
Jan 05, 2024 78.00 79.07 76.84 77.09 307,807 -1.16(-1.48%)
Jan 04, 2024 80.01 80.10 78.25 78.25 314,081 -1.51(-1.89%)
Jan 03, 2024 83.32 83.54 79.64 79.76 416,352 -5.15(-6.07%)
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.