Sterling Check Corp. (STER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.37

+0.21

(+1.39%)

As of 12:02PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	15.26	15.39	15.15	15.37	15.37	60,090
01 May 2024	15.24	15.36	15.13	15.16	15.16	197,100
30 Apr 2024	15.34	15.60	15.13	15.13	15.13	231,500
29 Apr 2024	15.39	15.49	15.25	15.44	15.44	240,800
26 Apr 2024	15.44	15.46	15.29	15.30	15.30	230,500
25 Apr 2024	15.22	15.38	15.18	15.38	15.38	361,800
24 Apr 2024	15.27	15.48	15.21	15.33	15.33	323,900
23 Apr 2024	15.13	15.44	15.13	15.28	15.28	288,900
22 Apr 2024	15.01	15.21	14.89	15.13	15.13	292,000
19 Apr 2024	14.73	15.00	14.72	14.98	14.98	399,400
18 Apr 2024	15.07	15.27	14.62	14.77	14.77	660,800
17 Apr 2024	15.38	15.38	15.04	15.06	15.06	368,100
16 Apr 2024	15.25	15.35	15.07	15.27	15.27	518,800
15 Apr 2024	15.49	15.61	15.29	15.29	15.29	484,300
12 Apr 2024	15.50	15.57	15.44	15.49	15.49	494,800
11 Apr 2024	15.59	15.77	15.47	15.56	15.56	1,120,500
10 Apr 2024	15.70	15.74	15.49	15.51	15.51	1,070,600
09 Apr 2024	15.83	15.92	15.78	15.79	15.79	1,019,200
08 Apr 2024	15.96	15.99	15.78	15.79	15.79	1,108,100
05 Apr 2024	15.90	15.94	15.85	15.89	15.89	608,800
04 Apr 2024	15.99	15.99	15.84	15.88	15.88	296,600
03 Apr 2024	15.86	16.04	15.85	15.92	15.92	717,900
02 Apr 2024	16.01	16.01	15.89	15.90	15.90	361,100
01 Apr 2024	16.10	16.10	15.97	16.06	16.06	257,200
28 Mar 2024	16.21	16.28	16.00	16.08	16.08	765,200
27 Mar 2024	16.18	16.26	16.15	16.23	16.23	723,200
26 Mar 2024	16.10	16.13	16.00	16.11	16.11	1,485,600
25 Mar 2024	15.95	16.07	15.84	16.04	16.04	2,162,900
22 Mar 2024	16.27	16.39	15.87	15.89	15.89	803,400
21 Mar 2024	16.32	16.42	16.30	16.41	16.41	225,700
20 Mar 2024	15.93	16.44	15.90	16.29	16.29	334,000
19 Mar 2024	15.89	15.98	15.81	15.95	15.95	444,300
18 Mar 2024	15.87	15.99	15.84	15.88	15.88	1,093,800
15 Mar 2024	15.92	15.94	15.82	15.92	15.92	1,719,200
14 Mar 2024	15.80	16.00	15.80	15.94	15.94	1,338,600
13 Mar 2024	15.92	15.94	15.87	15.91	15.91	897,600
12 Mar 2024	15.95	15.97	15.80	15.91	15.91	2,456,800
11 Mar 2024	15.97	16.09	15.89	15.93	15.93	660,600
08 Mar 2024	16.09	16.15	15.93	15.96	15.96	1,292,300
07 Mar 2024	15.95	16.12	15.89	16.00	16.00	506,900
06 Mar 2024	15.96	16.19	15.87	16.00	16.00	652,000
05 Mar 2024	15.95	16.17	15.84	16.08	16.08	731,100
04 Mar 2024	16.28	16.50	15.84	15.90	15.90	1,573,100
01 Mar 2024	15.57	16.68	15.55	16.44	16.44	2,305,200
29 Feb 2024	15.46	15.74	15.03	15.67	15.67	6,931,000
28 Feb 2024	12.63	12.70	12.38	12.42	12.42	152,800
27 Feb 2024	12.91	12.96	12.69	12.71	12.71	106,000
26 Feb 2024	12.81	12.99	12.75	12.84	12.84	103,900
23 Feb 2024	12.86	12.98	12.65	12.89	12.89	88,700
22 Feb 2024	12.74	13.11	12.66	12.86	12.86	266,700
21 Feb 2024	12.73	12.74	12.55	12.73	12.73	119,300
20 Feb 2024	12.76	12.79	12.62	12.79	12.79	110,700
16 Feb 2024	12.98	13.03	12.80	12.86	12.86	107,700
15 Feb 2024	12.82	13.14	12.82	13.03	13.03	138,800
14 Feb 2024	12.77	12.87	12.64	12.78	12.78	112,700
13 Feb 2024	12.98	13.12	12.55	12.62	12.62	197,500
12 Feb 2024	13.47	13.50	13.33	13.36	13.36	195,400
09 Feb 2024	13.30	13.51	13.11	13.44	13.44	301,700
08 Feb 2024	13.29	13.38	13.16	13.27	13.27	194,300
07 Feb 2024	13.52	13.52	13.17	13.26	13.26	118,100
06 Feb 2024	13.39	13.57	13.35	13.50	13.50	68,000
05 Feb 2024	13.63	13.70	13.37	13.39	13.39	111,500
02 Feb 2024	13.83	14.02	13.77	13.77	13.77	124,500
01 Feb 2024	13.75	14.00	13.75	13.97	13.97	120,200
31 Jan 2024	13.84	14.05	13.57	13.64	13.64	131,900
30 Jan 2024	13.97	14.01	13.81	13.89	13.89	94,300
29 Jan 2024	13.65	14.05	13.56	14.02	14.02	136,600
26 Jan 2024	13.68	13.78	13.59	13.63	13.63	87,800
25 Jan 2024	13.58	13.71	13.47	13.64	13.64	128,700
24 Jan 2024	13.82	13.85	13.37	13.39	13.39	159,300
23 Jan 2024	13.88	13.93	13.64	13.67	13.67	236,100
22 Jan 2024	13.67	13.93	13.67	13.86	13.86	165,300
19 Jan 2024	13.50	13.67	13.33	13.60	13.60	131,900
18 Jan 2024	13.46	13.59	13.19	13.40	13.40	116,200
17 Jan 2024	13.37	13.49	13.25	13.34	13.34	149,900
16 Jan 2024	13.53	13.70	13.48	13.56	13.56	122,200
12 Jan 2024	13.68	13.89	13.64	13.65	13.65	145,100
11 Jan 2024	13.52	13.64	13.34	13.63	13.63	145,400
10 Jan 2024	13.48	13.58	13.37	13.51	13.51	121,800
09 Jan 2024	13.53	13.65	13.36	13.52	13.52	112,200
08 Jan 2024	13.26	13.76	13.26	13.68	13.68	151,800
05 Jan 2024	13.26	13.49	13.26	13.28	13.28	163,200
04 Jan 2024	13.53	13.53	13.30	13.38	13.38	169,100
03 Jan 2024	13.95	14.20	13.43	13.45	13.45	206,600
02 Jan 2024	13.97	14.05	13.87	13.94	13.94	184,800
29 Dec 2023	13.91	13.98	13.75	13.92	13.92	187,600
28 Dec 2023	13.75	14.02	13.60	13.97	13.97	193,900
27 Dec 2023	13.74	13.99	13.69	13.81	13.81	119,200
26 Dec 2023	13.45	13.68	13.36	13.63	13.63	112,500
22 Dec 2023	13.25	13.47	13.24	13.40	13.40	112,700
21 Dec 2023	13.21	13.53	13.10	13.23	13.23	113,500
20 Dec 2023	13.43	13.53	13.02	13.05	13.05	187,000
19 Dec 2023	13.37	13.54	12.75	13.42	13.42	225,500
18 Dec 2023	12.87	13.52	12.87	13.29	13.29	283,400
15 Dec 2023	13.39	13.39	12.74	12.95	12.95	448,100
14 Dec 2023	13.65	13.92	12.92	13.13	13.13	462,000
13 Dec 2023	13.11	13.58	12.90	13.58	13.58	466,700
12 Dec 2023	13.20	13.20	12.84	13.04	13.04	202,100
11 Dec 2023	13.11	13.23	13.03	13.19	13.19	150,600
08 Dec 2023	13.09	13.32	12.74	13.16	13.16	175,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5943+0.0015(+0.25%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL78.54-0.46(-0.58%)

GOLD2,307.40-3.60(-0.16%)

Sterling Check Corp. (STER)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5943
+0.0015(+0.25%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
78.54
-0.46(-0.58%)

GOLD
2,307.40
-3.60(-0.16%)