Skip to main content

Sterling Infrastructure Inc (NQ: STRL )

115.91 -0.48 (-0.41%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 112.52 118.73 112.52 116.39 472,618 +5.09(+4.57%)
Jul 17, 2024 127.53 128.55 111.20 111.30 651,819 -18.16(-14.03%)
Jul 16, 2024 129.25 130.57 125.00 129.46 410,463 +0.19(+0.15%)
Jul 15, 2024 124.71 130.89 124.15 129.27 416,231 +6.88(+5.62%)
Jul 12, 2024 119.46 123.82 118.38 122.39 356,514 +5.18(+4.42%)
Jul 11, 2024 116.92 118.78 114.78 117.21 320,136 +3.46(+3.04%)
Jul 10, 2024 112.20 114.33 111.25 113.75 216,109 +2.67(+2.40%)
Jul 09, 2024 113.07 113.86 111.06 111.08 191,687 -1.95(-1.73%)
Jul 08, 2024 115.00 116.85 112.86 113.03 200,706 -0.67(-0.59%)
Jul 05, 2024 116.39 116.56 112.64 113.70 150,374 -2.83(-2.43%)
Jul 03, 2024 113.56 117.20 112.99 116.53 132,844 +3.57(+3.16%)
Jul 02, 2024 114.00 115.92 112.50 112.96 311,111 -1.80(-1.57%)
Jul 01, 2024 118.30 118.30 113.22 114.76 318,582 -3.58(-3.03%)
Jun 28, 2024 121.31 124.50 116.29 118.34 759,148 -0.99(-0.83%)
Jun 27, 2024 118.80 120.13 115.20 119.33 358,654 +1.18(+1.00%)
Jun 26, 2024 116.37 118.42 115.44 118.15 317,911 +0.39(+0.33%)
Jun 25, 2024 116.81 118.01 114.19 117.76 283,694 +1.58(+1.36%)
Jun 24, 2024 116.15 116.67 113.77 116.18 250,171 -0.04(-0.03%)
Jun 21, 2024 117.31 117.31 111.42 116.22 500,603 -1.53(-1.30%)
Jun 20, 2024 122.55 124.34 116.73 117.75 261,334 -4.93(-4.02%)
Jun 18, 2024 119.05 123.40 117.78 122.68 275,561 +3.43(+2.88%)
Jun 17, 2024 116.00 119.42 115.18 119.25 191,984 +2.92(+2.51%)
Jun 14, 2024 116.20 117.30 113.19 116.33 233,060 -2.10(-1.77%)
Jun 13, 2024 119.00 121.51 116.66 118.43 223,855 -0.75(-0.63%)
Jun 12, 2024 117.35 122.58 114.30 119.18 359,993 +5.15(+4.52%)
Jun 11, 2024 114.00 115.45 112.70 114.03 286,077 -0.85(-0.74%)
Jun 10, 2024 112.14 115.77 111.00 114.88 388,898 +2.15(+1.91%)
Jun 07, 2024 115.00 115.73 112.33 112.73 341,129 -3.09(-2.67%)
Jun 06, 2024 116.01 119.89 115.19 115.82 346,646 -0.71(-0.61%)
Jun 05, 2024 113.57 116.74 111.20 116.53 336,594 +3.95(+3.51%)
Jun 04, 2024 116.03 116.25 110.86 112.58 653,784 -4.88(-4.15%)
Jun 03, 2024 124.37 125.39 115.25 117.46 382,751 -5.41(-4.40%)
May 31, 2024 125.15 128.53 120.49 122.87 335,819 -1.22(-0.98%)
May 30, 2024 122.20 125.93 120.72 124.09 226,629 +2.86(+2.36%)
May 29, 2024 120.16 122.26 118.60 121.23 274,900 -0.64(-0.53%)
May 28, 2024 127.43 128.25 121.22 121.87 349,167 -4.60(-3.64%)
May 24, 2024 126.99 128.28 126.33 126.47 264,990 +1.04(+0.83%)
May 23, 2024 128.14 128.99 124.73 125.43 304,296 -1.18(-0.93%)
May 22, 2024 130.00 131.29 125.45 126.61 295,443 -3.95(-3.03%)
May 21, 2024 129.74 131.93 128.64 130.56 271,958 -0.64(-0.49%)
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%)
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.