U.S. markets open in 8 hours 26 minutes
F S&P 500
5,071.00 +24.50 (+0.49%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,548.25 +110.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.51 +0.51 (+0.65%) Oro
2,327.70 +16.70 (+0.72%)
Sterling Infrastructure, Inc. (STRL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 102.02 | 102.92 | 99.04 | 99.16 | 99.16 | 239,000 |
| 30 abr 2024 | 105.34 | 105.72 | 101.18 | 101.60 | 101.60 | 326,500 |
| 29 abr 2024 | 106.43 | 106.73 | 103.57 | 105.75 | 105.75 | 322,300 |
| 26 abr 2024 | 102.48 | 106.15 | 102.26 | 105.89 | 105.89 | 285,200 |
| 25 abr 2024 | 98.26 | 102.32 | 97.97 | 102.20 | 102.20 | 305,500 |
| 24 abr 2024 | 102.59 | 105.00 | 100.00 | 100.97 | 100.97 | 263,700 |
| 23 abr 2024 | 98.20 | 101.94 | 97.55 | 101.55 | 101.55 | 210,600 |
| 22 abr 2024 | 97.66 | 98.09 | 95.43 | 97.41 | 97.41 | 286,500 |
| 19 abr 2024 | 97.75 | 99.29 | 94.60 | 96.56 | 96.56 | 320,400 |
| 18 abr 2024 | 100.20 | 100.75 | 96.91 | 98.32 | 98.32 | 335,800 |
| 17 abr 2024 | 100.49 | 100.63 | 97.88 | 100.11 | 100.11 | 283,700 |
| 16 abr 2024 | 100.00 | 100.65 | 97.71 | 99.69 | 99.69 | 333,100 |
| 15 abr 2024 | 106.05 | 107.27 | 100.04 | 100.41 | 100.41 | 227,500 |
| 12 abr 2024 | 105.36 | 105.94 | 103.54 | 104.89 | 104.89 | 135,100 |
| 11 abr 2024 | 103.96 | 105.88 | 103.44 | 105.53 | 105.53 | 200,500 |
| 10 abr 2024 | 103.00 | 105.71 | 101.05 | 103.96 | 103.96 | 286,400 |
| 09 abr 2024 | 106.03 | 106.59 | 103.25 | 106.03 | 106.03 | 228,000 |
| 08 abr 2024 | 108.50 | 109.27 | 106.26 | 106.40 | 106.40 | 194,500 |
| 05 abr 2024 | 105.16 | 108.30 | 105.16 | 107.55 | 107.55 | 215,900 |
| 04 abr 2024 | 109.06 | 109.93 | 104.80 | 105.24 | 105.24 | 221,800 |
| 03 abr 2024 | 104.80 | 108.92 | 104.43 | 107.62 | 107.62 | 261,300 |
| 02 abr 2024 | 107.50 | 107.50 | 104.82 | 105.47 | 105.47 | 371,000 |
| 01 abr 2024 | 110.25 | 111.14 | 108.18 | 109.81 | 109.81 | 271,600 |
| 28 mar 2024 | 112.44 | 113.26 | 109.63 | 110.31 | 110.31 | 607,300 |
| 27 mar 2024 | 113.76 | 114.09 | 111.74 | 113.43 | 113.43 | 290,900 |
| 26 mar 2024 | 112.04 | 114.36 | 111.54 | 112.81 | 112.81 | 288,500 |
| 25 mar 2024 | 112.00 | 113.94 | 111.06 | 111.54 | 111.54 | 337,900 |
| 22 mar 2024 | 111.01 | 112.87 | 110.56 | 112.03 | 112.03 | 321,800 |
| 21 mar 2024 | 110.83 | 112.86 | 109.54 | 109.95 | 109.95 | 438,900 |
| 20 mar 2024 | 108.01 | 110.35 | 106.54 | 109.69 | 109.69 | 266,400 |
| 19 mar 2024 | 105.33 | 109.19 | 103.33 | 108.40 | 108.40 | 279,300 |
| 18 mar 2024 | 107.49 | 110.98 | 106.44 | 106.76 | 106.76 | 292,300 |
| 15 mar 2024 | 108.07 | 110.20 | 107.05 | 107.37 | 107.37 | 525,700 |
| 14 mar 2024 | 110.61 | 110.96 | 107.19 | 108.49 | 108.49 | 242,000 |
| 13 mar 2024 | 111.68 | 111.87 | 108.88 | 110.01 | 110.01 | 225,500 |
| 12 mar 2024 | 108.61 | 112.24 | 106.64 | 111.98 | 111.98 | 286,800 |
| 11 mar 2024 | 111.61 | 111.61 | 106.42 | 108.57 | 108.57 | 306,800 |
| 08 mar 2024 | 111.15 | 113.56 | 110.30 | 111.16 | 111.16 | 284,500 |
| 07 mar 2024 | 110.64 | 111.74 | 109.09 | 109.64 | 109.64 | 339,300 |
| 06 mar 2024 | 110.13 | 111.71 | 107.53 | 110.14 | 110.14 | 253,900 |
| 05 mar 2024 | 110.50 | 111.55 | 107.73 | 108.41 | 108.41 | 331,900 |
| 04 mar 2024 | 111.80 | 116.36 | 110.00 | 111.34 | 111.34 | 398,900 |
| 01 mar 2024 | 108.78 | 111.89 | 106.75 | 110.98 | 110.98 | 604,100 |
| 29 feb 2024 | 106.40 | 108.41 | 105.48 | 106.64 | 106.64 | 689,200 |
| 28 feb 2024 | 106.90 | 107.95 | 103.46 | 106.14 | 106.14 | 1,095,300 |
| 27 feb 2024 | 95.56 | 113.08 | 95.25 | 106.22 | 106.22 | 1,517,900 |
| 26 feb 2024 | 88.00 | 90.36 | 87.90 | 89.95 | 89.95 | 597,500 |
| 23 feb 2024 | 85.00 | 87.26 | 84.41 | 87.02 | 87.02 | 233,200 |
| 22 feb 2024 | 83.85 | 85.72 | 83.40 | 84.55 | 84.55 | 269,900 |
| 21 feb 2024 | 81.42 | 83.05 | 81.25 | 82.92 | 82.92 | 250,200 |
| 20 feb 2024 | 82.43 | 83.18 | 81.83 | 82.14 | 82.14 | 322,700 |
| 16 feb 2024 | 83.97 | 85.35 | 83.20 | 84.12 | 84.12 | 244,000 |
| 15 feb 2024 | 83.34 | 84.57 | 81.86 | 84.47 | 84.47 | 347,200 |
| 14 feb 2024 | 80.91 | 83.84 | 80.91 | 83.13 | 83.13 | 273,900 |
| 13 feb 2024 | 78.67 | 81.15 | 76.01 | 79.50 | 79.50 | 486,400 |
| 12 feb 2024 | 83.03 | 84.53 | 81.78 | 82.81 | 82.81 | 363,400 |
| 09 feb 2024 | 82.50 | 84.46 | 81.62 | 83.43 | 83.43 | 302,300 |
| 08 feb 2024 | 79.99 | 82.49 | 79.42 | 82.30 | 82.30 | 369,400 |
| 07 feb 2024 | 77.45 | 79.76 | 77.14 | 79.56 | 79.56 | 359,400 |
| 06 feb 2024 | 75.86 | 76.93 | 74.70 | 76.93 | 76.93 | 294,700 |
| 05 feb 2024 | 77.62 | 78.47 | 75.88 | 76.12 | 76.12 | 263,000 |
| 02 feb 2024 | 78.00 | 79.02 | 76.89 | 78.53 | 78.53 | 314,000 |
| 01 feb 2024 | 75.90 | 78.60 | 75.11 | 78.36 | 78.36 | 329,500 |
| 31 ene 2024 | 77.41 | 77.50 | 74.44 | 75.10 | 75.10 | 674,000 |
| 30 ene 2024 | 77.00 | 78.07 | 75.94 | 77.17 | 77.17 | 266,200 |
| 29 ene 2024 | 75.04 | 77.08 | 74.50 | 77.03 | 77.03 | 298,200 |
| 26 ene 2024 | 73.80 | 75.25 | 73.23 | 75.13 | 75.13 | 373,200 |
| 25 ene 2024 | 73.34 | 73.51 | 72.56 | 73.13 | 73.13 | 290,500 |
| 24 ene 2024 | 72.75 | 72.75 | 70.59 | 71.78 | 71.78 | 481,400 |
| 23 ene 2024 | 76.89 | 77.00 | 69.61 | 72.04 | 72.04 | 806,400 |
| 22 ene 2024 | 76.75 | 77.90 | 75.82 | 76.61 | 76.61 | 254,400 |
| 19 ene 2024 | 77.93 | 78.12 | 75.10 | 76.20 | 76.20 | 438,600 |
| 18 ene 2024 | 78.49 | 79.26 | 76.30 | 77.57 | 77.57 | 277,600 |
| 17 ene 2024 | 78.41 | 78.43 | 76.87 | 78.00 | 78.00 | 212,100 |
| 16 ene 2024 | 78.00 | 79.78 | 76.43 | 79.73 | 79.73 | 427,400 |
| 12 ene 2024 | 79.48 | 79.92 | 77.69 | 78.40 | 78.40 | 175,300 |
| 11 ene 2024 | 78.16 | 78.96 | 77.32 | 78.41 | 78.41 | 300,500 |
| 10 ene 2024 | 76.59 | 78.38 | 76.17 | 78.29 | 78.29 | 273,600 |
| 09 ene 2024 | 77.40 | 77.76 | 74.71 | 77.09 | 77.09 | 451,400 |
| 08 ene 2024 | 77.30 | 79.21 | 77.28 | 78.72 | 78.72 | 431,100 |
| 05 ene 2024 | 78.00 | 79.07 | 76.84 | 77.09 | 77.09 | 306,700 |
| 04 ene 2024 | 80.01 | 80.10 | 78.25 | 78.25 | 78.25 | 314,100 |
| 03 ene 2024 | 83.32 | 83.54 | 79.64 | 79.76 | 79.76 | 416,300 |
| 02 ene 2024 | 87.00 | 87.44 | 81.67 | 84.91 | 84.91 | 781,500 |
| 29 dic 2023 | 89.31 | 89.80 | 87.40 | 87.93 | 87.93 | 424,500 |
| 28 dic 2023 | 88.19 | 89.66 | 88.01 | 89.17 | 89.17 | 344,100 |
| 27 dic 2023 | 87.06 | 89.20 | 86.81 | 88.22 | 88.22 | 408,400 |
| 26 dic 2023 | 85.83 | 87.04 | 84.60 | 86.77 | 86.77 | 354,900 |
| 22 dic 2023 | 84.21 | 86.13 | 83.59 | 85.90 | 85.90 | 434,500 |
| 21 dic 2023 | 82.41 | 84.19 | 81.24 | 84.01 | 84.01 | 329,500 |
| 20 dic 2023 | 80.60 | 84.59 | 80.02 | 81.30 | 81.30 | 395,600 |
| 19 dic 2023 | 79.46 | 81.19 | 79.27 | 80.58 | 80.58 | 327,600 |
| 18 dic 2023 | 78.04 | 79.17 | 77.54 | 78.58 | 78.58 | 310,000 |
| 15 dic 2023 | 77.62 | 78.92 | 76.82 | 77.62 | 77.62 | 506,300 |
| 14 dic 2023 | 78.02 | 79.14 | 74.41 | 76.86 | 76.86 | 405,900 |
| 13 dic 2023 | 73.55 | 77.21 | 73.20 | 76.83 | 76.83 | 409,600 |
| 12 dic 2023 | 70.61 | 73.73 | 70.53 | 73.41 | 73.41 | 341,200 |
| 11 dic 2023 | 69.79 | 71.01 | 69.22 | 70.55 | 70.55 | 256,200 |
| 08 dic 2023 | 67.95 | 69.72 | 67.95 | 69.49 | 69.49 | 253,700 |
| 07 dic 2023 | 66.47 | 67.99 | 66.15 | 67.95 | 67.95 | 294,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.