Sterling Check Corp (NQ: STER )

16.66 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 16.11 16.28 15.85 16.20 334,731 +0.01(+0.06%)
Aug 30, 2024 16.08 16.29 16.06 16.19 348,680 +0.10(+0.62%)
Aug 29, 2024 16.23 16.61 16.07 16.09 112,877 -0.05(-0.31%)
Aug 28, 2024 16.15 16.21 16.11 16.14 143,602 -0.03(-0.19%)
Aug 27, 2024 16.29 16.35 16.17 16.17 154,512 -0.03(-0.19%)
Aug 26, 2024 16.18 16.30 16.14 16.20 128,939 +0.04(+0.25%)
Aug 23, 2024 16.07 16.20 16.03 16.16 109,093 +0.16(+1.00%)
Aug 22, 2024 16.13 16.21 16.00 16.00 117,999 -0.10(-0.62%)
Aug 21, 2024 15.99 16.11 15.91 16.10 172,955 +0.18(+1.13%)
Aug 20, 2024 15.85 15.96 15.84 15.92 114,254 +0.07(+0.44%)
Aug 19, 2024 15.79 15.88 15.79 15.85 128,010 +0.03(+0.19%)
Aug 16, 2024 15.70 15.83 15.70 15.82 162,459 +0.10(+0.64%)
Aug 15, 2024 15.64 15.78 15.62 15.72 263,309 +0.18(+1.16%)
Aug 14, 2024 15.59 15.59 15.51 15.54 167,654 -0.01(-0.06%)
Aug 13, 2024 15.59 15.59 15.47 15.55 195,217 +0.06(+0.39%)
Aug 12, 2024 15.34 15.51 15.34 15.49 410,995 +0.14(+0.91%)
Aug 09, 2024 15.50 15.58 15.35 15.35 89,569 -0.17(-1.10%)
Aug 08, 2024 14.55 15.64 14.55 15.52 282,978 +0.28(+1.84%)
Aug 07, 2024 15.61 15.67 15.21 15.24 156,647 -0.25(-1.61%)
Aug 06, 2024 15.45 15.57 15.44 15.49 173,021 +0.05(+0.32%)
Aug 05, 2024 15.17 15.46 15.17 15.44 306,886 -0.12(-0.77%)
Aug 02, 2024 15.35 15.61 15.35 15.56 312,394 -0.10(-0.64%)
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.