Italia markets open in 42 minutes

Sterling Check Corp. (STER)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,36-0,16 (-1,03%)
Alla chiusura: 04:00PM EDT
15,34 -0,02 (-0,13%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202415,2315,6015,1715,3615,36489.100
08 mag 202415,3815,7715,2315,5215,52281.500
07 mag 202415,4915,5915,3715,4415,44264.200
06 mag 202415,5115,5515,4315,5115,51582.100
03 mag 202415,5215,5615,3715,4615,46141.600
02 mag 202415,2615,4715,1515,3915,39265.000
01 mag 202415,2415,3615,1315,1615,16197.100
30 apr 202415,3415,6015,1315,1315,13231.500
29 apr 202415,3915,4915,2515,4415,44240.800
26 apr 202415,4415,4615,2915,3015,30230.500
25 apr 202415,2215,3815,1815,3815,38361.800
24 apr 202415,2715,4815,2115,3315,33323.900
23 apr 202415,1315,4415,1315,2815,28288.900
22 apr 202415,0115,2114,8915,1315,13292.000
19 apr 202414,7315,0014,7214,9814,98399.400
18 apr 202415,0715,2714,6214,7714,77660.800
17 apr 202415,3815,3815,0415,0615,06368.100
16 apr 202415,2515,3515,0715,2715,27518.800
15 apr 202415,4915,6115,2915,2915,29484.300
12 apr 202415,5015,5715,4415,4915,49494.800
11 apr 202415,5915,7715,4715,5615,561.120.500
10 apr 202415,7015,7415,4915,5115,511.070.600
09 apr 202415,8315,9215,7815,7915,791.019.200
08 apr 202415,9615,9915,7815,7915,791.108.100
05 apr 202415,9015,9415,8515,8915,89608.800
04 apr 202415,9915,9915,8415,8815,88296.600
03 apr 202415,8616,0415,8515,9215,92717.900
02 apr 202416,0116,0115,8915,9015,90361.100
01 apr 202416,1016,1015,9716,0616,06257.200
28 mar 202416,2116,2816,0016,0816,08765.200
27 mar 202416,1816,2616,1516,2316,23723.200
26 mar 202416,1016,1316,0016,1116,111.485.600
25 mar 202415,9516,0715,8416,0416,042.162.900
22 mar 202416,2716,3915,8715,8915,89803.400
21 mar 202416,3216,4216,3016,4116,41225.700
20 mar 202415,9316,4415,9016,2916,29334.000
19 mar 202415,8915,9815,8115,9515,95444.300
18 mar 202415,8715,9915,8415,8815,881.093.800
15 mar 202415,9215,9415,8215,9215,921.719.200
14 mar 202415,8016,0015,8015,9415,941.338.600
13 mar 202415,9215,9415,8715,9115,91897.600
12 mar 202415,9515,9715,8015,9115,912.456.800
11 mar 202415,9716,0915,8915,9315,93660.600
08 mar 202416,0916,1515,9315,9615,961.292.300
07 mar 202415,9516,1215,8916,0016,00506.900
06 mar 202415,9616,1915,8716,0016,00652.000
05 mar 202415,9516,1715,8416,0816,08731.100
04 mar 202416,2816,5015,8415,9015,901.573.100
01 mar 202415,5716,6815,5516,4416,442.305.200
29 feb 202415,4615,7415,0315,6715,676.931.000
28 feb 202412,6312,7012,3812,4212,42152.800
27 feb 202412,9112,9612,6912,7112,71106.000
26 feb 202412,8112,9912,7512,8412,84103.900
23 feb 202412,8612,9812,6512,8912,8988.700
22 feb 202412,7413,1112,6612,8612,86266.700
21 feb 202412,7312,7412,5512,7312,73119.300
20 feb 202412,7612,7912,6212,7912,79110.700
16 feb 202412,9813,0312,8012,8612,86107.700
15 feb 202412,8213,1412,8213,0313,03138.800
14 feb 202412,7712,8712,6412,7812,78112.700
13 feb 202412,9813,1212,5512,6212,62197.500
12 feb 202413,4713,5013,3313,3613,36195.400
09 feb 202413,3013,5113,1113,4413,44301.700
08 feb 202413,2913,3813,1613,2713,27194.300
07 feb 202413,5213,5213,1713,2613,26118.100
06 feb 202413,3913,5713,3513,5013,5068.000
05 feb 202413,6313,7013,3713,3913,39111.500
02 feb 202413,8314,0213,7713,7713,77124.500
01 feb 202413,7514,0013,7513,9713,97120.200
31 gen 202413,8414,0513,5713,6413,64131.900
30 gen 202413,9714,0113,8113,8913,8994.300
29 gen 202413,6514,0513,5614,0214,02136.600
26 gen 202413,6813,7813,5913,6313,6387.800
25 gen 202413,5813,7113,4713,6413,64128.700
24 gen 202413,8213,8513,3713,3913,39159.300
23 gen 202413,8813,9313,6413,6713,67236.100
22 gen 202413,6713,9313,6713,8613,86165.300
19 gen 202413,5013,6713,3313,6013,60131.900
18 gen 202413,4613,5913,1913,4013,40116.200
17 gen 202413,3713,4913,2513,3413,34149.900
16 gen 202413,5313,7013,4813,5613,56122.200
12 gen 202413,6813,8913,6413,6513,65145.100
11 gen 202413,5213,6413,3413,6313,63145.400
10 gen 202413,4813,5813,3713,5113,51121.800
09 gen 202413,5313,6513,3613,5213,52112.200
08 gen 202413,2613,7613,2613,6813,68151.800
05 gen 202413,2613,4913,2613,2813,28163.200
04 gen 202413,5313,5313,3013,3813,38169.100
03 gen 202413,9514,2013,4313,4513,45206.600
02 gen 202413,9714,0513,8713,9413,94184.800
29 dic 202313,9113,9813,7513,9213,92187.600
28 dic 202313,7514,0213,6013,9713,97193.900
27 dic 202313,7413,9913,6913,8113,81119.200
26 dic 202313,4513,6813,3613,6313,63112.500
22 dic 202313,2513,4713,2413,4013,40112.700
21 dic 202313,2113,5313,1013,2313,23113.500
20 dic 202313,4313,5313,0213,0513,05187.000
19 dic 202313,3713,5412,7513,4213,42225.500
18 dic 202312,8713,5212,8713,2913,29283.400
15 dic 202313,3913,3912,7412,9512,95448.100
*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...