Indicators

Sterling Check Corp (NQ: STER )

15.30 -0.25 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.21	16.09	16.09	16.08	765,202	-0.15(-0.92%)
Mar 27, 2024	16.18	16.26	16.15	16.23	723,238	+0.12(+0.74%)
Mar 26, 2024	16.10	16.13	16.00	16.11	1,485,552	+0.07(+0.44%)
Mar 25, 2024	15.95	16.07	15.84	16.04	2,162,918	+0.15(+0.94%)
Mar 22, 2024	16.27	16.39	15.87	15.89	803,354	-0.52(-3.17%)
Mar 21, 2024	16.32	16.43	16.30	16.41	225,808	+0.12(+0.74%)
Mar 20, 2024	15.93	16.44	15.90	16.29	333,976	+0.34(+2.13%)
Mar 19, 2024	15.89	15.98	15.81	15.95	444,261	+0.07(+0.44%)
Mar 18, 2024	15.87	15.99	15.84	15.88	1,093,849	-0.04(-0.25%)
Mar 15, 2024	15.92	15.94	15.82	15.92	1,719,184	-0.02(-0.13%)
Mar 14, 2024	15.80	16.00	15.80	15.94	1,338,631	+0.03(+0.19%)
Mar 13, 2024	15.92	15.94	15.87	15.91	897,560	+0.00(+0.00%)
Mar 12, 2024	15.95	15.97	15.80	15.91	2,456,834	-0.02(-0.13%)
Mar 11, 2024	15.97	16.09	15.89	15.93	660,561	-0.03(-0.19%)
Mar 08, 2024	16.09	16.15	15.93	15.96	1,292,284	-0.04(-0.25%)
Mar 07, 2024	15.95	16.12	15.89	16.00	506,919	+0.00(+0.00%)
Mar 06, 2024	15.96	16.19	15.87	16.00	651,978	-0.08(-0.50%)
Mar 05, 2024	15.95	16.17	15.84	16.08	731,097	+0.18(+1.13%)
Mar 04, 2024	16.28	16.50	15.84	15.90	1,573,115	-0.57(-3.46%)

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.