Skip to main content

Sterling Check Corp (NQ: STER )

15.46 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 15.49 15.52 15.41 15.47 274,640 -0.03(-0.19%)
May 16, 2024 15.51 15.63 15.42 15.50 303,433 -0.01(-0.06%)
May 15, 2024 15.63 15.63 15.42 15.51 768,322 +0.04(+0.26%)
May 14, 2024 15.46 15.49 15.30 15.47 187,537 +0.19(+1.24%)
May 13, 2024 15.25 15.42 15.20 15.28 389,769 +0.01(+0.07%)
May 10, 2024 15.26 15.39 14.68 15.27 338,388 -0.09(-0.59%)
May 09, 2024 15.23 15.60 15.17 15.36 489,055 -0.16(-1.03%)
May 08, 2024 15.38 15.77 15.23 15.52 281,540 +0.08(+0.52%)
May 07, 2024 15.49 15.59 15.37 15.44 264,150 -0.07(-0.45%)
May 06, 2024 15.51 15.55 15.43 15.51 582,137 +0.05(+0.32%)
May 03, 2024 15.52 15.56 15.37 15.46 141,565 +0.07(+0.45%)
May 02, 2024 15.26 15.47 15.14 15.39 265,026 +0.23(+1.52%)
May 01, 2024 15.24 15.36 15.12 15.16 197,111 +0.03(+0.20%)
Apr 30, 2024 15.34 15.60 15.13 15.13 231,543 -0.31(-2.01%)
Apr 29, 2024 15.39 15.49 15.25 15.44 240,811 +0.14(+0.92%)
Apr 26, 2024 15.44 15.46 15.29 15.30 230,486 -0.08(-0.52%)
Apr 25, 2024 15.22 15.38 15.18 15.38 361,843 +0.05(+0.33%)
Apr 24, 2024 15.27 15.48 15.21 15.33 323,857 +0.05(+0.33%)
Apr 23, 2024 15.13 15.44 15.13 15.28 288,862 +0.15(+0.99%)
Apr 22, 2024 15.01 15.21 14.89 15.13 292,007 +0.15(+1.00%)
Apr 19, 2024 14.73 15.00 14.72 14.98 399,443 +0.21(+1.42%)
Apr 18, 2024 15.07 15.27 14.62 14.77 660,809 -0.29(-1.93%)
Apr 17, 2024 15.38 15.38 15.04 15.06 368,096 -0.21(-1.38%)
Apr 16, 2024 15.25 15.36 15.07 15.27 518,793 -0.02(-0.13%)
Apr 15, 2024 15.49 15.61 15.29 15.29 484,346 -0.20(-1.29%)
Apr 12, 2024 15.50 15.57 15.44 15.49 494,787 -0.07(-0.45%)
Apr 11, 2024 15.59 15.77 15.47 15.56 1,120,532 +0.05(+0.32%)
Apr 10, 2024 15.70 15.74 15.49 15.51 1,070,630 -0.28(-1.77%)
Apr 09, 2024 15.83 15.92 15.78 15.79 1,019,174 +0.00(+0.00%)
Apr 08, 2024 15.96 15.99 15.78 15.79 1,108,113 -0.10(-0.63%)
Apr 05, 2024 15.90 15.94 15.85 15.89 608,806 +0.01(+0.06%)
Apr 04, 2024 15.99 15.99 15.84 15.88 296,600 -0.04(-0.25%)
Apr 03, 2024 15.86 16.04 15.85 15.92 717,865 +0.02(+0.13%)
Apr 02, 2024 16.01 16.01 15.89 15.90 361,127 -0.16(-1.00%)
Apr 01, 2024 16.10 16.10 15.97 16.06 257,162 -0.02(-0.12%)
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.