Canada markets open in 5 hours 44 minutes

Sterling Check Corp. (STER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.38+0.05 (+0.33%)
At close: 04:00PM EDT
15.38 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.2215.3815.1815.3815.38361,800
Apr 24, 202415.2715.4815.2115.3315.33323,900
Apr 23, 202415.1315.4415.1315.2815.28288,900
Apr 22, 202415.0115.2114.8915.1315.13292,000
Apr 19, 202414.7315.0014.7214.9814.98399,400
Apr 18, 202415.0715.2714.6214.7714.77660,800
Apr 17, 202415.3815.3815.0415.0615.06368,100
Apr 16, 202415.2515.3515.0715.2715.27518,800
Apr 15, 202415.4915.6115.2915.2915.29484,300
Apr 12, 202415.5015.5715.4415.4915.49494,800
Apr 11, 202415.5915.7715.4715.5615.561,120,500
Apr 10, 202415.7015.7415.4915.5115.511,070,600
Apr 09, 202415.8315.9215.7815.7915.791,019,200
Apr 08, 202415.9615.9915.7815.7915.791,108,100
Apr 05, 202415.9015.9415.8515.8915.89608,800
Apr 04, 202415.9915.9915.8415.8815.88296,600
Apr 03, 202415.8616.0415.8515.9215.92717,900
Apr 02, 202416.0116.0115.8915.9015.90361,100
Apr 01, 202416.1016.1015.9716.0616.06257,200
Mar 28, 202416.2116.2816.0016.0816.08765,200
Mar 27, 202416.1816.2616.1516.2316.23723,200
Mar 26, 202416.1016.1316.0016.1116.111,485,600
Mar 25, 202415.9516.0715.8416.0416.042,162,900
Mar 22, 202416.2716.3915.8715.8915.89803,400
Mar 21, 202416.3216.4216.3016.4116.41225,700
Mar 20, 202415.9316.4415.9016.2916.29334,000
Mar 19, 202415.8915.9815.8115.9515.95444,300
Mar 18, 202415.8715.9915.8415.8815.881,093,800
Mar 15, 202415.9215.9415.8215.9215.921,719,200
Mar 14, 202415.8016.0015.8015.9415.941,338,600
Mar 13, 202415.9215.9415.8715.9115.91897,600
Mar 12, 202415.9515.9715.8015.9115.912,456,800
Mar 11, 202415.9716.0915.8915.9315.93660,600
Mar 08, 202416.0916.1515.9315.9615.961,292,300
Mar 07, 202415.9516.1215.8916.0016.00506,900
Mar 06, 202415.9616.1915.8716.0016.00652,000
Mar 05, 202415.9516.1715.8416.0816.08731,100
Mar 04, 202416.2816.5015.8415.9015.901,573,100
Mar 01, 202415.5716.6815.5516.4416.442,305,200
Feb 29, 202415.4615.7415.0315.6715.676,931,000
Feb 28, 202412.6312.7012.3812.4212.42152,800
Feb 27, 202412.9112.9612.6912.7112.71106,000
Feb 26, 202412.8112.9912.7512.8412.84103,900
Feb 23, 202412.8612.9812.6512.8912.8988,700
Feb 22, 202412.7413.1112.6612.8612.86266,700
Feb 21, 202412.7312.7412.5512.7312.73119,300
Feb 20, 202412.7612.7912.6212.7912.79110,700
Feb 16, 202412.9813.0312.8012.8612.86107,700
Feb 15, 202412.8213.1412.8213.0313.03138,800
Feb 14, 202412.7712.8712.6412.7812.78112,700
Feb 13, 202412.9813.1212.5512.6212.62197,500
Feb 12, 202413.4713.5013.3313.3613.36195,400
Feb 09, 202413.3013.5113.1113.4413.44301,700
Feb 08, 202413.2913.3813.1613.2713.27194,300
Feb 07, 202413.5213.5213.1713.2613.26118,100
Feb 06, 202413.3913.5713.3513.5013.5068,000
Feb 05, 202413.6313.7013.3713.3913.39111,500
Feb 02, 202413.8314.0213.7713.7713.77124,500
Feb 01, 202413.7514.0013.7513.9713.97120,200
Jan 31, 202413.8414.0513.5713.6413.64131,900
Jan 30, 202413.9714.0113.8113.8913.8994,300
Jan 29, 202413.6514.0513.5614.0214.02136,600
Jan 26, 202413.6813.7813.5913.6313.6387,800
Jan 25, 202413.5813.7113.4713.6413.64128,700
Jan 24, 202413.8213.8513.3713.3913.39159,300
Jan 23, 202413.8813.9313.6413.6713.67236,100
Jan 22, 202413.6713.9313.6713.8613.86165,300
Jan 19, 202413.5013.6713.3313.6013.60131,900
Jan 18, 202413.4613.5913.1913.4013.40116,200
Jan 17, 202413.3713.4913.2513.3413.34149,900
Jan 16, 202413.5313.7013.4813.5613.56122,200
Jan 12, 202413.6813.8913.6413.6513.65145,100
Jan 11, 202413.5213.6413.3413.6313.63145,400
Jan 10, 202413.4813.5813.3713.5113.51121,800
Jan 09, 202413.5313.6513.3613.5213.52112,200
Jan 08, 202413.2613.7613.2613.6813.68151,800
Jan 05, 202413.2613.4913.2613.2813.28163,200
Jan 04, 202413.5313.5313.3013.3813.38169,100
Jan 03, 202413.9514.2013.4313.4513.45206,600
Jan 02, 202413.9714.0513.8713.9413.94184,800
Dec 29, 202313.9113.9813.7513.9213.92187,600
Dec 28, 202313.7514.0213.6013.9713.97193,900
Dec 27, 202313.7413.9913.6913.8113.81119,200
Dec 26, 202313.4513.6813.3613.6313.63112,500
Dec 22, 202313.2513.4713.2413.4013.40112,700
Dec 21, 202313.2113.5313.1013.2313.23113,500
Dec 20, 202313.4313.5313.0213.0513.05187,000
Dec 19, 202313.3713.5412.7513.4213.42225,500
Dec 18, 202312.8713.5212.8713.2913.29283,400
Dec 15, 202313.3913.3912.7412.9512.95448,100
Dec 14, 202313.6513.9212.9213.1313.13462,000
Dec 13, 202313.1113.5812.9013.5813.58466,700
Dec 12, 202313.2013.2012.8413.0413.04202,100
Dec 11, 202313.1113.2313.0313.1913.19150,600
Dec 08, 202313.0913.3212.7413.1613.16175,100
Dec 07, 202312.9913.0912.8613.0913.09141,200
Dec 06, 202312.8413.0912.7912.9812.98116,100
Dec 05, 202312.9413.0312.7412.8012.80135,600
Dec 04, 202312.9313.1012.7813.0513.05193,900
Dec 01, 202312.6813.3212.6813.0713.07255,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...