Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sterling Check Corporation (STER)
Sterling Check Corporation (STER) Historical

STER Sterling Check Corporation

15.26

0.00 (0.00%)

Pre Market

Last Updated: 04:09:53

Delayed by 15 minutes

STER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	15.26	0.11	0.73%	15.15	15.27	14.97	178,917
Jul 12 2024	15.15	-0.02	-0.13%	15.29	15.29	15.12	124,089
Jul 11 2024	15.17	0.33	2.22%	15.00	15.25	15.00	237,665
Jul 10 2024	14.84	-0.04	-0.27%	14.93	15.00	14.67	90,594
Jul 09 2024	14.88	0.00	0.00%	14.88	14.90	14.78	74,586
Jul 08 2024	14.88	0.14	0.95%	14.85	14.97	14.71	114,413
Jul 05 2024	14.74	-0.14	-0.94%	14.82	14.83	14.64	123,040
Jul 03 2024	14.88	0.17	1.16%	14.75	14.98	14.4075	49,593
Jul 02 2024	14.71	0.12	0.82%	14.63	14.71	14.61	125,640
Jul 01 2024	14.59	0.05	0.34%	14.80	14.80	14.565	171,894
Jun 28 2024	14.54	0.00	0.00%	14.54	14.54	14.54	0
Jun 27 2024	14.54	0.04	0.28%	14.61	14.62	14.465	112,745
Jun 26 2024	14.50	-0.08	-0.55%	14.49	14.55	14.41	154,503
Jun 25 2024	14.58	-0.22	-1.49%	14.78	14.78	14.34	311,475
Jun 24 2024	14.80	-0.01	-0.07%	14.81	14.94	14.749	301,684
Jun 21 2024	14.81	0.14	0.95%	14.77	14.82	14.58	415,682
Jun 20 2024	14.67	-0.09	-0.61%	14.75	14.84	14.58	298,959
Jun 18 2024	14.76	-0.28	-1.86%	15.01	15.01	14.76	442,988
Jun 17 2024	15.04	-0.16	-1.05%	15.20	15.20	14.99	225,814
Jun 14 2024	15.20	-0.14	-0.91%	15.20	15.26	15.02	270,445
Jun 13 2024	15.34	-0.06	-0.39%	15.42	15.43	15.28	155,117
Jun 12 2024	15.40	0.07	0.46%	15.57	15.57	15.38	250,165
Jun 11 2024	15.33	-0.06	-0.39%	15.30	15.35	15.27	362,696
Jun 10 2024	15.39	0.02	0.13%	15.23	15.42	15.19	266,909
Jun 07 2024	15.37	0.08	0.52%	15.24	15.40	15.15	129,064
Jun 06 2024	15.29	-0.16	-1.04%	15.38	15.465	15.29	151,521
Jun 05 2024	15.45	0.05	0.32%	15.45	15.69	15.36	157,468
Jun 04 2024	15.40	-0.01	-0.06%	15.38	15.54	15.33	407,922
Jun 03 2024	15.41	0.03	0.20%	15.36	15.48	15.25	217,280
May 31 2024	15.38	0.10	0.65%	15.30	15.38	15.20	211,562
May 30 2024	15.28	-0.02	-0.13%	15.36	15.36	15.22	186,283
May 29 2024	15.30	-0.25	-1.61%	15.39	15.42	15.29	333,512
May 28 2024	15.55	-0.07	-0.45%	15.70	15.70	15.50	329,697
May 24 2024	15.62	-0.01	-0.06%	15.70	15.70	15.54	616,138
May 23 2024	15.63	-0.05	-0.32%	15.74	15.74	15.48	296,848
May 22 2024	15.68	0.01	0.06%	15.57	15.93	15.57	672,499
May 21 2024	15.67	0.20	1.29%	15.45	15.67	15.44	609,013
May 20 2024	15.47	0.00	0.00%	15.45	15.50	15.425	132,142
May 17 2024	15.47	-0.03	-0.19%	15.49	15.52	15.41	274,640
May 16 2024	15.50	-0.01	-0.06%	15.51	15.635	15.42	303,433
May 15 2024	15.51	0.04	0.26%	15.63	15.63	15.42	768,322
May 14 2024	15.47	0.19	1.24%	15.46	15.49	15.30	187,537
May 13 2024	15.28	0.01	0.07%	15.25	15.42	15.20	389,769
May 10 2024	15.27	-0.09	-0.59%	15.26	15.39	14.675	338,388
May 09 2024	15.36	-0.16	-1.03%	15.23	15.60	15.03	489,054
May 08 2024	15.52	0.08	0.52%	15.38	15.77	15.23	281,540
May 07 2024	15.44	-0.07	-0.45%	15.49	15.59	15.37	264,150
May 06 2024	15.51	0.05	0.32%	15.51	15.55	15.43	582,137
May 03 2024	15.46	0.07	0.45%	15.52	15.565	15.37	141,565
May 02 2024	15.39	0.23	1.52%	15.26	15.47	15.145	265,026
May 01 2024	15.16	0.03	0.20%	15.24	15.36	15.12	197,111
Apr 30 2024	15.13	-0.31	-2.01%	15.34	15.60	15.13	231,543
Apr 29 2024	15.44	0.14	0.92%	15.39	15.49	15.25	240,811
Apr 26 2024	15.30	-0.08	-0.52%	15.44	15.46	15.26	230,486
Apr 25 2024	15.38	0.05	0.33%	15.22	15.38	15.18	361,843
Apr 24 2024	15.33	0.05	0.33%	15.27	15.48	15.21	323,857
Apr 23 2024	15.28	0.15	0.99%	15.13	15.44	15.13	288,862
Apr 22 2024	15.13	0.15	1.00%	15.01	15.21	14.89	292,007
Apr 19 2024	14.98	0.21	1.42%	14.73	15.00	14.72	399,443
Apr 18 2024	14.77	-0.29	-1.93%	15.07	15.265	14.62	660,809
Apr 17 2024	15.06	-0.21	-1.38%	15.38	15.38	15.04	368,096

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions