Skip to main content

Sterling Infrastructure Inc (NQ: STRL )

131.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 130.36 131.76 128.49 131.20 243,827 +2.34(+1.82%)
May 17, 2024 130.71 131.49 127.40 128.86 341,169 -1.15(-0.88%)
May 16, 2024 135.55 137.63 129.67 130.01 486,798 -5.54(-4.09%)
May 15, 2024 129.56 136.10 128.26 135.55 598,590 +8.22(+6.46%)
May 14, 2024 127.90 128.82 124.00 127.33 450,479 -0.75(-0.59%)
May 13, 2024 131.44 131.44 127.70 128.08 497,052 -0.79(-0.61%)
May 10, 2024 126.46 129.25 125.02 128.87 399,329 +3.71(+2.96%)
May 09, 2024 126.26 127.56 124.00 125.16 484,422 -0.52(-0.41%)
May 08, 2024 122.00 128.58 119.62 125.68 760,374 +3.68(+3.02%)
May 07, 2024 109.53 123.99 107.00 122.00 979,500 +16.63(+15.78%)
May 06, 2024 102.24 105.76 102.06 105.37 613,099 +4.22(+4.17%)
May 03, 2024 102.79 104.80 101.05 101.15 222,220 +0.50(+0.50%)
May 02, 2024 99.16 101.90 98.39 100.65 331,438 +1.49(+1.50%)
May 01, 2024 102.02 102.92 99.04 99.16 238,968 -2.44(-2.40%)
Apr 30, 2024 105.34 105.72 101.18 101.60 326,465 -4.15(-3.92%)
Apr 29, 2024 106.43 106.73 103.56 105.75 322,336 -0.14(-0.13%)
Apr 26, 2024 102.48 106.15 102.26 105.89 285,260 +3.69(+3.61%)
Apr 25, 2024 98.26 102.32 97.97 102.20 305,552 +1.23(+1.22%)
Apr 24, 2024 102.59 105.00 100.00 100.97 263,684 -0.58(-0.57%)
Apr 23, 2024 98.20 101.94 97.55 101.55 210,643 +4.14(+4.25%)
Apr 22, 2024 97.66 98.09 95.43 97.41 286,529 +0.85(+0.88%)
Apr 19, 2024 97.75 99.29 94.59 96.56 320,363 -1.76(-1.79%)
Apr 18, 2024 100.20 100.66 96.91 98.32 335,799 -1.79(-1.79%)
Apr 17, 2024 100.49 100.63 97.88 100.11 283,741 +0.42(+0.42%)
Apr 16, 2024 100.00 100.65 97.70 99.69 333,126 -0.72(-0.72%)
Apr 15, 2024 106.05 107.27 100.04 100.41 227,543 -4.48(-4.27%)
Apr 12, 2024 105.36 105.94 103.54 104.89 135,249 -0.64(-0.61%)
Apr 11, 2024 103.96 105.88 103.44 105.53 200,471 +1.57(+1.51%)
Apr 10, 2024 103.00 105.71 101.05 103.96 286,533 -2.07(-1.95%)
Apr 09, 2024 106.03 106.59 103.25 106.03 227,984 -0.37(-0.35%)
Apr 08, 2024 108.50 109.27 106.26 106.40 194,463 -1.15(-1.07%)
Apr 05, 2024 105.16 108.30 105.16 107.55 215,866 +2.31(+2.19%)
Apr 04, 2024 109.06 109.93 104.80 105.24 221,668 -2.38(-2.21%)
Apr 03, 2024 104.80 108.92 104.43 107.62 261,292 +2.15(+2.04%)
Apr 02, 2024 107.50 107.50 104.82 105.47 371,034 -4.34(-3.95%)
Apr 01, 2024 110.25 111.14 108.18 109.81 271,724 -0.50(-0.45%)
Mar 28, 2024 112.44 113.26 109.63 110.31 607,362 -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%)
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.