Sterling Infrastructure More Historical Data - UAO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sterling Infrastructure Inc (UAO)
Sterling Infrastructure Inc (UAO) Historical

UAO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	106.65	0.00	0.00%	106.65	106.65	106.65	0.00
Jul 04 2024	106.65	0.00	0.00%	106.65	106.65	106.65	0.00
Jul 03 2024	106.65	0.05	0.05%	106.65	106.65	106.65	2
Jul 02 2024	106.60	-0.35	-0.33%	105.25	106.60	105.25	160
Jul 01 2024	106.95	-5.45	-4.85%	109.40	109.40	106.95	36
Jun 28 2024	112.40	2.35	2.14%	112.40	112.40	112.40	44
Jun 27 2024	110.05	0.35	0.32%	110.05	110.05	110.05	133
Jun 26 2024	109.70	0.00	0.00%	109.70	109.70	109.70	0.00
Jun 25 2024	109.70	5.10	4.88%	109.00	109.70	107.25	407
Jun 24 2024	104.60	0.00	0.00%	104.60	104.60	104.60	0.00
Jun 21 2024	104.60	-8.15	-7.23%	104.55	104.60	104.55	276
Jun 20 2024	112.75	-2.05	-1.79%	112.75	112.75	112.75	50
Jun 19 2024	114.80	7.40	6.89%	114.80	114.80	114.80	25
Jun 18 2024	107.40	0.00	0.00%	107.40	107.40	107.40	0.00
Jun 17 2024	107.40	-0.55	-0.51%	107.40	107.40	107.40	5
Jun 14 2024	107.95	-2.10	-1.91%	107.95	107.95	107.95	22
Jun 13 2024	110.05	-0.20	-0.18%	111.00	111.00	110.05	31
Jun 12 2024	110.25	3.45	3.23%	105.45	110.25	105.45	39
Jun 11 2024	106.80	0.85	0.80%	106.15	106.80	106.15	41
Jun 10 2024	105.95	0.05	0.05%	104.10	105.95	103.80	91
Jun 07 2024	105.90	-3.60	-3.29%	106.70	106.70	105.90	309
Jun 06 2024	109.50	2.45	2.29%	107.80	109.50	107.10	373
Jun 05 2024	107.05	3.10	2.98%	103.00	107.05	102.00	379
Jun 04 2024	103.95	-2.30	-2.16%	106.80	108.50	103.00	705
Jun 03 2024	106.25	-8.75	-7.61%	112.70	114.20	106.25	380
May 31 2024	115.00	2.70	2.40%	115.20	115.20	115.00	9
May 30 2024	112.30	0.00	0.00%	112.30	112.30	112.30	0.00
May 29 2024	112.30	0.30	0.27%	111.05	112.75	110.05	374
May 28 2024	112.00	-4.50	-3.86%	117.20	117.20	112.00	407
May 27 2024	116.50	-1.05	-0.89%	115.65	116.50	115.65	35
May 24 2024	117.55	0.05	0.04%	117.55	117.55	117.55	101
May 23 2024	117.50	1.40	1.21%	116.15	117.60	115.75	283
May 22 2024	116.10	-6.30	-5.15%	116.75	117.55	116.10	181
May 21 2024	122.40	2.50	2.09%	121.50	122.40	121.40	288
May 20 2024	119.90	0.50	0.42%	119.90	119.90	119.90	40
May 17 2024	119.40	-0.65	-0.54%	119.70	119.70	119.40	42
May 16 2024	120.05	-5.00	-4.00%	125.65	127.10	120.05	246
May 15 2024	125.05	6.95	5.88%	118.55	125.05	118.55	181
May 14 2024	118.10	-1.60	-1.34%	119.65	119.75	118.10	59
May 13 2024	119.70	-0.25	-0.21%	120.50	121.80	119.70	277
May 10 2024	119.95	3.55	3.05%	116.40	119.95	114.55	278
May 09 2024	116.40	-1.10	-0.94%	117.75	118.25	116.40	160
May 08 2024	117.50	3.60	3.16%	114.15	117.50	114.15	115
May 07 2024	113.90	17.06	17.62%	100.60	114.15	100.60	361
May 06 2024	96.84	0.98	1.02%	94.72	97.02	94.72	39
May 03 2024	95.86	2.52	2.70%	96.64	96.64	95.50	99
May 02 2024	93.34	-5.10	-5.18%	93.18	93.34	91.28	294
Apr 30 2024	98.44	0.00	0.00%	98.44	98.44	98.44	0.00
Apr 29 2024	98.44	0.44	0.45%	98.10	98.44	98.10	32
Apr 26 2024	98.00	3.32	3.51%	96.04	98.00	96.04	186
Apr 25 2024	94.68	0.32	0.34%	94.32	94.68	94.32	128
Apr 24 2024	94.36	2.76	3.01%	95.76	98.62	94.36	106
Apr 23 2024	91.60	0.00	0.00%	91.60	91.60	91.60	0.00
Apr 22 2024	91.60	1.34	1.48%	91.58	91.60	91.58	200
Apr 19 2024	90.26	-0.76	-0.83%	90.22	90.26	89.30	96
Apr 18 2024	91.02	-2.16	-2.32%	93.34	93.34	91.02	214
Apr 17 2024	93.18	0.18	0.19%	93.74	93.74	93.18	150
Apr 16 2024	93.00	-1.20	-1.27%	91.72	93.00	91.72	65
Apr 15 2024	94.20	-5.95	-5.94%	98.12	100.00	94.20	309
Apr 12 2024	100.15	1.09	1.10%	99.74	100.15	99.74	80
Apr 11 2024	99.06	1.26	1.29%	97.00	99.06	97.00	430
Apr 10 2024	97.80	0.00	0.00%	97.80	97.80	97.80	0.00
Apr 09 2024	97.80	-0.30	-0.31%	97.00	97.80	95.50	215

Sterling Infrastructure

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