Sterling Check Corp (NQ: STER )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024				16.74	0	-0.04(-0.24%)
Oct 29, 2024	16.73	16.83	16.73	16.78	104,079	-0.01(-0.06%)
Oct 28, 2024	16.85	16.89	16.77	16.79	66,156	+0.05(+0.30%)
Oct 25, 2024	16.76	16.88	16.73	16.74	128,908	+0.00(+0.00%)
Oct 24, 2024	17.36	17.52	16.70	16.74	585,289	-0.71(-4.07%)
Oct 23, 2024	17.50	17.64	17.36	17.45	3,271,644	-0.21(-1.19%)
Oct 22, 2024	17.20	18.04	17.20	17.66	5,608,753	+0.51(+2.97%)
Oct 21, 2024	17.32	17.41	17.01	17.15	244,611	-0.14(-0.81%)
Oct 18, 2024	17.00	17.36	16.92	17.29	661,762	+0.30(+1.77%)
Oct 17, 2024	17.16	17.24	16.97	16.99	643,278	-0.21(-1.22%)
Oct 16, 2024	17.17	17.34	17.10	17.20	1,638,747	+0.13(+0.76%)
Oct 15, 2024	16.88	17.35	16.73	17.07	569,659	+0.21(+1.25%)
Oct 14, 2024	16.73	16.88	16.70	16.86	81,166	+0.09(+0.54%)
Oct 11, 2024	16.72	16.80	16.72	16.77	103,500	+0.05(+0.30%)
Oct 10, 2024	16.59	16.74	16.36	16.72	121,477	-0.03(-0.18%)
Oct 09, 2024	16.68	16.80	16.57	16.75	119,466	+0.07(+0.42%)
Oct 08, 2024	16.67	16.78	16.62	16.68	214,336	+0.01(+0.06%)
Oct 07, 2024	16.55	16.68	16.52	16.67	101,376	+0.01(+0.06%)
Oct 04, 2024	16.77	16.90	16.59	16.66	198,286	-0.02(-0.12%)
Oct 03, 2024	16.61	16.70	16.48	16.68	112,314	+0.02(+0.12%)
Oct 02, 2024	16.56	16.70	16.43	16.66	92,714	+0.00(+0.00%)
Oct 01, 2024	16.69	16.77	16.44	16.66	281,398	-0.06(-0.36%)
Sep 30, 2024	16.65	16.77	16.62	16.72	265,630	+0.05(+0.30%)
Sep 27, 2024	16.67	16.73	16.62	16.67	97,276	+0.04(+0.24%)
Sep 26, 2024	16.66	16.73	16.62	16.63	118,960	-0.02(-0.12%)
Sep 25, 2024	16.66	16.74	16.56	16.65	283,343	+0.03(+0.18%)
Sep 24, 2024	16.69	16.75	16.62	16.62	816,271	-0.17(-1.01%)
Sep 23, 2024	16.87	16.97	16.72	16.79	321,084	-0.08(-0.47%)
Sep 20, 2024	16.87	17.05	16.86	16.87	698,365	-0.06(-0.35%)
Sep 19, 2024	16.88	17.02	16.74	16.93	159,415	+0.27(+1.62%)
Sep 18, 2024	16.66	16.89	16.65	16.66	203,157	-0.11(-0.66%)
Sep 17, 2024	16.94	17.03	16.71	16.77	139,907	-0.04(-0.24%)
Sep 16, 2024	16.65	16.84	16.62	16.81	305,721	+0.19(+1.14%)
Sep 13, 2024	16.42	16.64	16.39	16.62	317,790	+0.30(+1.84%)
Sep 12, 2024	16.33	16.42	16.23	16.32	197,529	+0.04(+0.25%)
Sep 11, 2024	16.04	16.32	16.01	16.28	114,428	+0.10(+0.62%)
Sep 10, 2024	16.00	16.18	15.98	16.18	337,885	+0.19(+1.19%)
Sep 09, 2024	15.94	16.14	15.94	15.99	467,960	+0.03(+0.19%)
Sep 06, 2024	16.23	16.34	15.87	15.96	481,210	-0.31(-1.91%)
Sep 05, 2024	16.36	16.57	16.22	16.27	129,826	+0.03(+0.18%)
Sep 04, 2024	16.19	16.29	16.18	16.24	213,614	+0.04(+0.25%)

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.