Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sterling Infrastructure Inc (NQ: STRL )

118.43 -0.75 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sterling Infrastructure Inc (NQ: STRL )

Historical Prices