Skip to main content

Sterling Check Corp (NQ: STER )

12.89 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 12.86 12.98 12.65 12.89 88,724 +0.03(+0.23%)
Feb 22, 2024 12.74 13.11 12.66 12.86 266,708 +0.13(+1.02%)
Feb 21, 2024 12.73 12.74 12.54 12.73 119,260 -0.06(-0.47%)
Feb 20, 2024 12.76 12.79 12.62 12.79 110,670 -0.07(-0.54%)
Feb 16, 2024 12.98 13.03 12.80 12.86 107,726 -0.17(-1.30%)
Feb 15, 2024 12.82 13.14 12.82 13.03 138,792 +0.25(+1.96%)
Feb 14, 2024 12.77 12.87 12.64 12.78 112,677 +0.16(+1.27%)
Feb 13, 2024 12.98 13.12 12.55 12.62 197,477 -0.74(-5.54%)
Feb 12, 2024 13.47 13.50 13.33 13.36 195,363 -0.08(-0.60%)
Feb 09, 2024 13.30 13.51 13.11 13.44 301,738 +0.17(+1.28%)
Feb 08, 2024 13.29 13.38 13.16 13.27 194,342 +0.01(+0.08%)
Feb 07, 2024 13.52 13.52 13.17 13.26 118,124 -0.24(-1.78%)
Feb 06, 2024 13.39 13.57 13.35 13.50 67,954 +0.11(+0.82%)
Feb 05, 2024 13.63 13.70 13.37 13.39 111,482 -0.38(-2.76%)
Feb 02, 2024 13.83 14.03 13.77 13.77 124,526 -0.20(-1.43%)
Feb 01, 2024 13.75 14.00 13.75 13.97 120,222 +0.33(+2.42%)
Jan 31, 2024 13.84 14.05 13.57 13.64 131,938 -0.25(-1.80%)
Jan 30, 2024 13.97 14.01 13.81 13.89 94,344 -0.13(-0.93%)
Jan 29, 2024 13.65 14.05 13.56 14.02 136,577 +0.39(+2.86%)
Jan 26, 2024 13.68 13.78 13.59 13.63 87,760 -0.01(-0.07%)
Jan 25, 2024 13.58 13.71 13.47 13.64 128,660 +0.25(+1.87%)
Jan 24, 2024 13.82 13.85 13.37 13.39 159,272 -0.28(-2.05%)
Jan 23, 2024 13.88 13.93 13.64 13.67 236,062 -0.19(-1.37%)
Jan 22, 2024 13.67 13.93 13.67 13.86 165,263 +0.26(+1.91%)
Jan 19, 2024 13.50 13.67 13.33 13.60 131,871 +0.20(+1.49%)
Jan 18, 2024 13.46 13.59 13.19 13.40 116,244 +0.06(+0.45%)
Jan 17, 2024 13.37 13.49 13.25 13.34 149,893 -0.22(-1.62%)
Jan 16, 2024 13.53 13.70 13.48 13.56 122,190 -0.09(-0.66%)
Jan 12, 2024 13.68 13.89 13.64 13.65 145,065 +0.02(+0.15%)
Jan 11, 2024 13.52 13.63 13.34 13.63 145,384 +0.12(+0.89%)
Jan 10, 2024 13.48 13.58 13.37 13.51 121,801 -0.01(-0.07%)
Jan 09, 2024 13.53 13.65 13.36 13.52 112,182 -0.16(-1.17%)
Jan 08, 2024 13.26 13.76 13.26 13.68 151,754 +0.40(+3.01%)
Jan 05, 2024 13.26 13.49 13.26 13.28 163,166 -0.10(-0.75%)
Jan 04, 2024 13.53 13.54 13.30 13.38 169,139 -0.07(-0.52%)
Jan 03, 2024 13.95 14.20 13.43 13.45 206,584 -0.49(-3.52%)
Jan 02, 2024 13.97 14.05 13.87 13.94 184,848 +0.02(+0.14%)
Dec 29, 2023 13.91 13.97 13.75 13.92 187,618 -0.05(-0.36%)
Dec 28, 2023 13.75 14.03 13.61 13.97 193,886 +0.16(+1.16%)
Dec 27, 2023 13.74 13.99 13.69 13.81 119,152 +0.18(+1.32%)
Dec 26, 2023 13.45 13.68 13.36 13.63 112,482 +0.23(+1.72%)
Dec 22, 2023 13.25 13.47 13.24 13.40 112,684 +0.17(+1.28%)
Dec 21, 2023 13.21 13.53 13.10 13.23 113,484 +0.18(+1.38%)
Dec 20, 2023 13.43 13.53 13.02 13.05 186,970 -0.37(-2.76%)
Dec 19, 2023 13.37 13.54 12.75 13.42 225,517 +0.13(+0.98%)
Dec 18, 2023 12.87 13.52 12.87 13.29 283,357 +0.34(+2.63%)
Dec 15, 2023 13.39 13.39 12.74 12.95 448,115 -0.18(-1.37%)
Dec 14, 2023 13.65 13.92 12.92 13.13 461,972 -0.45(-3.31%)
Dec 13, 2023 13.11 13.58 12.90 13.58 466,747 +0.54(+4.14%)
Dec 12, 2023 13.20 13.20 12.84 13.04 202,142 -0.15(-1.14%)
Dec 11, 2023 13.11 13.23 13.03 13.19 150,619 +0.03(+0.23%)
Dec 08, 2023 13.09 13.32 12.74 13.16 175,091 +0.07(+0.53%)
Dec 07, 2023 12.99 13.09 12.86 13.09 141,164 +0.11(+0.85%)
Dec 06, 2023 12.84 13.09 12.79 12.98 116,108 +0.18(+1.41%)
Dec 05, 2023 12.94 13.03 12.74 12.80 135,613 -0.25(-1.92%)
Dec 04, 2023 12.93 13.10 12.79 13.05 193,850 -0.02(-0.15%)
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.