New Zealand markets close in 3 hours 54 minutes

Sterling Check Corp. (STER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.66-0.02 (-0.12%)
At close: 04:00PM EDT
16.66 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202416.7716.9016.5916.6616.66198,300
03 Oct 202416.6116.7016.4816.6816.68112,300
02 Oct 202416.5616.6916.4316.6616.6692,700
01 Oct 202416.6916.7716.4416.6616.66281,400
30 Sept 202416.6516.7716.6216.7216.72265,600
27 Sept 202416.6716.7316.6216.6716.6797,300
26 Sept 202416.6616.7316.6216.6316.63119,000
25 Sept 202416.6616.7416.5616.6516.65283,300
24 Sept 202416.6916.7516.6216.6216.62816,300
23 Sept 202416.8716.9716.7216.7916.79321,100
20 Sept 202416.8717.0516.8616.8716.87659,800
19 Sept 202416.8817.0216.7416.9316.93159,400
18 Sept 202416.6616.8916.6516.6616.66203,200
17 Sept 202416.9417.0316.7116.7716.77139,900
16 Sept 202416.6516.8316.6216.8116.81305,700
13 Sept 202416.4216.6516.3916.6216.62317,800
12 Sept 202416.3316.4216.2316.3216.32197,500
11 Sept 202416.0416.3216.0116.2816.28114,400
10 Sept 202416.0016.1815.9816.1816.18337,900
09 Sept 202415.9416.1415.9415.9915.99468,000
06 Sept 202416.2316.3415.8715.9615.96481,200
05 Sept 202416.3616.5716.2216.2716.27129,800
04 Sept 202416.1916.2916.1816.2416.24213,600
03 Sept 202416.1116.2815.8516.2016.20334,700
30 Aug 202416.0816.2916.0616.1916.19348,700
29 Aug 202416.2316.6116.0716.0916.09112,900
28 Aug 202416.1516.2116.1116.1416.14143,600
27 Aug 202416.2916.3516.1716.1716.17154,500
26 Aug 202416.1816.3016.1416.2016.20128,900
23 Aug 202416.0716.2016.0316.1616.16109,100
22 Aug 202416.1316.2116.0016.0016.00118,000
21 Aug 202415.9916.1115.9116.1016.10173,000
20 Aug 202415.8515.9615.8415.9215.92114,300
19 Aug 202415.7915.8815.7915.8515.85128,000
16 Aug 202415.7015.8315.7015.8215.82162,500
15 Aug 202415.6415.7815.6215.7215.72263,300
14 Aug 202415.5915.5915.5115.5415.54167,700
13 Aug 202415.5915.5915.4715.5515.55195,200
12 Aug 202415.3415.5115.3415.4915.49411,000
09 Aug 202415.5015.5815.3515.3515.3589,600
08 Aug 202414.5515.6414.5515.5215.52283,000
07 Aug 202415.6115.6715.2115.2415.24156,600
06 Aug 202415.4515.5715.4415.4915.49173,000
05 Aug 202415.1715.4615.1715.4415.44306,900
02 Aug 202415.3515.6115.3515.5615.56312,400
01 Aug 202415.6615.7615.6115.6615.66269,600
31 Jul 202415.7915.8215.6715.6815.68172,400
30 Jul 202415.7115.7715.6215.7015.70303,200
29 Jul 202415.7715.7715.6215.6515.6573,300
26 Jul 202415.8215.9215.6415.7515.75126,800
25 Jul 202415.6015.7615.5915.6615.66188,000
24 Jul 202415.7315.8015.5415.5415.54104,400
23 Jul 202415.6015.8315.6015.7615.76233,800
22 Jul 202415.5615.6914.8615.6715.67113,200
19 Jul 202415.5915.5914.9015.5215.5288,300
18 Jul 202415.5215.7115.5215.6115.61163,800
17 Jul 202415.5115.7115.5115.6115.61233,800
16 Jul 202415.4015.6715.4015.6415.64286,100
15 Jul 202415.1515.2714.9715.2615.26178,900
12 Jul 202415.2915.2915.1215.1515.15124,100
11 Jul 202415.0015.2515.0015.1715.17237,700
10 Jul 202414.9314.9914.6714.8414.8490,600
09 Jul 202414.8814.9014.7814.8814.8874,600
08 Jul 202414.8514.9714.7114.8814.88114,400
05 Jul 202414.8214.8314.6414.7414.74123,000
03 Jul 202414.7514.9814.4114.8814.8849,600
02 Jul 202414.6314.7114.6114.7114.71125,600
01 Jul 202414.8014.8014.5614.5914.59171,900
28 Jun 202414.5714.9514.5714.8014.80966,900
27 Jun 202414.6114.6214.4714.5414.54112,700
26 Jun 202414.4914.5514.4114.5014.50154,500
25 Jun 202414.7814.7814.3414.5814.58311,500
24 Jun 202414.8114.9414.7514.8014.80301,700
21 Jun 202414.7714.8214.5814.8114.81415,700
20 Jun 202414.7514.8414.5814.6714.67300,900
18 Jun 202415.0115.0114.7614.7614.76443,000
17 Jun 202415.2015.2014.9915.0415.04225,800
14 Jun 202415.2015.2615.0215.2015.20270,400
13 Jun 202415.4215.4315.2815.3415.34155,100
12 Jun 202415.5715.5715.3815.4015.40250,200
11 Jun 202415.3015.3515.2715.3315.33362,700
10 Jun 202415.2315.4215.1915.3915.39266,900
07 Jun 202415.2415.4015.1515.3715.37129,100
06 Jun 202415.3815.4715.2915.2915.29151,500
05 Jun 202415.4515.6915.3615.4515.45157,500
04 Jun 202415.3815.5415.3315.4015.40407,900
03 Jun 202415.3615.4815.2515.4115.41217,300
31 May 202415.3015.3815.2015.3815.38211,600
30 May 202415.3615.3615.2215.2815.28186,300
29 May 202415.3915.4215.2915.3015.30333,500
28 May 202415.7015.7015.5015.5515.55380,900
24 May 202415.7015.7015.5415.6215.62616,100
23 May 202415.7415.7415.4815.6315.63296,800
22 May 202415.5715.9315.5715.6815.68579,100
21 May 202415.4515.6715.4415.6715.67609,000
20 May 202415.4515.5015.4315.4715.47132,100
17 May 202415.4915.5215.4115.4715.47274,600
16 May 202415.5115.6415.4215.5015.50303,400
15 May 202415.6315.6315.4215.5115.51768,300
14 May 202415.4615.4915.3015.4715.47187,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...