Italia markets closed

Sterling Infrastructure, Inc. (STRL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,15+0,50 (+0,50%)
Alla chiusura: 04:00PM EDT
103,18 +2,03 (+2,01%)
Dopo ore: 05:45PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024102,79104,80101,07101,15101,15216.551
02 mag 202499,16101,9098,39100,65100,65331.400
01 mag 2024102,02102,9299,0499,1699,16239.000
30 apr 2024105,34105,72101,18101,60101,60326.500
29 apr 2024106,43106,73103,57105,75105,75322.300
26 apr 2024102,48106,15102,26105,89105,89285.200
25 apr 202498,26102,3297,97102,20102,20305.500
24 apr 2024102,59105,00100,00100,97100,97263.700
23 apr 202498,20101,9497,55101,55101,55210.600
22 apr 202497,6698,0995,4397,4197,41286.500
19 apr 202497,7599,2994,6096,5696,56320.400
18 apr 2024100,20100,7596,9198,3298,32335.800
17 apr 2024100,49100,6397,88100,11100,11283.700
16 apr 2024100,00100,6597,7199,6999,69333.100
15 apr 2024106,05107,27100,04100,41100,41227.500
12 apr 2024105,36105,94103,54104,89104,89135.100
11 apr 2024103,96105,88103,44105,53105,53200.500
10 apr 2024103,00105,71101,05103,96103,96286.400
09 apr 2024106,03106,59103,25106,03106,03228.000
08 apr 2024108,50109,27106,26106,40106,40194.500
05 apr 2024105,16108,30105,16107,55107,55215.900
04 apr 2024109,06109,93104,80105,24105,24221.800
03 apr 2024104,80108,92104,43107,62107,62261.300
02 apr 2024107,50107,50104,82105,47105,47371.000
01 apr 2024110,25111,14108,18109,81109,81271.600
28 mar 2024112,44113,26109,63110,31110,31607.300
27 mar 2024113,76114,09111,74113,43113,43290.900
26 mar 2024112,04114,36111,54112,81112,81288.500
25 mar 2024112,00113,94111,06111,54111,54337.900
22 mar 2024111,01112,87110,56112,03112,03321.800
21 mar 2024110,83112,86109,54109,95109,95438.900
20 mar 2024108,01110,35106,54109,69109,69266.400
19 mar 2024105,33109,19103,33108,40108,40279.300
18 mar 2024107,49110,98106,44106,76106,76292.300
15 mar 2024108,07110,20107,05107,37107,37525.700
14 mar 2024110,61110,96107,19108,49108,49242.000
13 mar 2024111,68111,87108,88110,01110,01225.500
12 mar 2024108,61112,24106,64111,98111,98286.800
11 mar 2024111,61111,61106,42108,57108,57306.800
08 mar 2024111,15113,56110,30111,16111,16284.500
07 mar 2024110,64111,74109,09109,64109,64339.300
06 mar 2024110,13111,71107,53110,14110,14253.900
05 mar 2024110,50111,55107,73108,41108,41331.900
04 mar 2024111,80116,36110,00111,34111,34398.900
01 mar 2024108,78111,89106,75110,98110,98604.100
29 feb 2024106,40108,41105,48106,64106,64689.200
28 feb 2024106,90107,95103,46106,14106,141.095.300
27 feb 202495,56113,0895,25106,22106,221.517.900
26 feb 202488,0090,3687,9089,9589,95597.500
23 feb 202485,0087,2684,4187,0287,02233.200
22 feb 202483,8585,7283,4084,5584,55269.900
21 feb 202481,4283,0581,2582,9282,92250.200
20 feb 202482,4383,1881,8382,1482,14322.700
16 feb 202483,9785,3583,2084,1284,12244.000
15 feb 202483,3484,5781,8684,4784,47347.200
14 feb 202480,9183,8480,9183,1383,13273.900
13 feb 202478,6781,1576,0179,5079,50486.400
12 feb 202483,0384,5381,7882,8182,81363.400
09 feb 202482,5084,4681,6283,4383,43302.300
08 feb 202479,9982,4979,4282,3082,30369.400
07 feb 202477,4579,7677,1479,5679,56359.400
06 feb 202475,8676,9374,7076,9376,93294.700
05 feb 202477,6278,4775,8876,1276,12263.000
02 feb 202478,0079,0276,8978,5378,53314.000
01 feb 202475,9078,6075,1178,3678,36329.500
31 gen 202477,4177,5074,4475,1075,10674.000
30 gen 202477,0078,0775,9477,1777,17266.200
29 gen 202475,0477,0874,5077,0377,03298.200
26 gen 202473,8075,2573,2375,1375,13373.200
25 gen 202473,3473,5172,5673,1373,13290.500
24 gen 202472,7572,7570,5971,7871,78481.400
23 gen 202476,8977,0069,6172,0472,04806.400
22 gen 202476,7577,9075,8276,6176,61254.400
19 gen 202477,9378,1275,1076,2076,20438.600
18 gen 202478,4979,2676,3077,5777,57277.600
17 gen 202478,4178,4376,8778,0078,00212.100
16 gen 202478,0079,7876,4379,7379,73427.400
12 gen 202479,4879,9277,6978,4078,40175.300
11 gen 202478,1678,9677,3278,4178,41300.500
10 gen 202476,5978,3876,1778,2978,29273.600
09 gen 202477,4077,7674,7177,0977,09451.400
08 gen 202477,3079,2177,2878,7278,72431.100
05 gen 202478,0079,0776,8477,0977,09306.700
04 gen 202480,0180,1078,2578,2578,25314.100
03 gen 202483,3283,5479,6479,7679,76416.300
02 gen 202487,0087,4481,6784,9184,91781.500
29 dic 202389,3189,8087,4087,9387,93424.500
28 dic 202388,1989,6688,0189,1789,17344.100
27 dic 202387,0689,2086,8188,2288,22408.400
26 dic 202385,8387,0484,6086,7786,77354.900
22 dic 202384,2186,1383,5985,9085,90434.500
21 dic 202382,4184,1981,2484,0184,01329.500
20 dic 202380,6084,5980,0281,3081,30395.600
19 dic 202379,4681,1979,2780,5880,58327.600
18 dic 202378,0479,1777,5478,5878,58310.000
15 dic 202377,6278,9276,8277,6277,62506.300
14 dic 202378,0279,1474,4176,8676,86405.900
13 dic 202373,5577,2173,2076,8376,83409.600
12 dic 202370,6173,7370,5373,4173,41341.200
11 dic 202369,7971,0169,2270,5570,55256.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...