Sterling Check Corp (STER) Historical Stock Data
15.30 ↓0.08 (-0.52%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, STER is down -0.14% a day on average. There have been 15 days where Sterling Check Corp closed green and 15 days where STER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.44 | 15.30 | ↓$0.14 (-0.91%) | 15.29 | 15.46 | 230.49K |
| 2024-04-25 | 15.22 | 15.38 | ↑$0.16 (1.05%) | 15.18 | 15.38 | 361.84K |
| 2024-04-24 | 15.27 | 15.33 | ↑$0.06 (0.39%) | 15.21 | 15.48 | 323.86K |
| 2024-04-23 | 15.13 | 15.28 | ↑$0.15 (0.99%) | 15.13 | 15.44 | 288.86K |
| 2024-04-22 | 15.01 | 15.13 | ↑$0.12 (0.80%) | 14.89 | 15.21 | 292.01K |
| 2024-04-19 | 14.73 | 14.98 | ↑$0.25 (1.70%) | 14.72 | 15.00 | 399.44K |
| 2024-04-18 | 15.07 | 14.77 | ↓$0.30 (-1.99%) | 14.62 | 15.27 | 660.81K |
| 2024-04-17 | 15.38 | 15.06 | ↓$0.32 (-2.08%) | 15.04 | 15.38 | 368.10K |
| 2024-04-16 | 15.25 | 15.27 | ↑$0.02 (0.13%) | 15.07 | 15.36 | 518.79K |
| 2024-04-15 | 15.49 | 15.29 | ↓$0.20 (-1.29%) | 15.29 | 15.61 | 484.35K |
| 2024-04-12 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.44 | 15.57 | 494.79K |
| 2024-04-11 | 15.59 | 15.56 | ↓$0.03 (-0.19%) | 15.47 | 15.77 | 1.12M |
| 2024-04-10 | 15.70 | 15.51 | ↓$0.19 (-1.21%) | 15.49 | 15.74 | 1.07M |
| 2024-04-09 | 15.83 | 15.79 | ↓$0.04 (-0.25%) | 15.78 | 15.92 | 1.02M |
| 2024-04-08 | 15.96 | 15.79 | ↓$0.17 (-1.07%) | 15.78 | 15.99 | 1.11M |
| 2024-04-05 | 15.90 | 15.89 | ↓$0.01 (-0.06%) | 15.85 | 15.94 | 608.81K |
| 2024-04-04 | 15.99 | 15.88 | ↓$0.11 (-0.69%) | 15.84 | 15.99 | 296.60K |
| 2024-04-03 | 15.86 | 15.92 | ↑$0.06 (0.38%) | 15.85 | 16.04 | 717.87K |
| 2024-04-02 | 16.01 | 15.90 | ↓$0.11 (-0.69%) | 15.89 | 16.01 | 361.13K |
| 2024-04-01 | 16.10 | 16.06 | ↓$0.04 (-0.25%) | 15.97 | 16.10 | 257.16K |
| 2024-03-28 | 16.21 | 16.08 | ↓$0.13 (-0.80%) | 16.00 | 16.28 | 765.20K |
| 2024-03-27 | 16.18 | 16.23 | ↑$0.05 (0.31%) | 16.15 | 16.26 | 723.24K |
| 2024-03-26 | 16.10 | 16.11 | ↑$0.01 (0.06%) | 16.00 | 16.13 | 1.49M |
| 2024-03-25 | 15.95 | 16.04 | ↑$0.09 (0.56%) | 15.84 | 16.07 | 2.16M |
| 2024-03-22 | 16.27 | 15.89 | ↓$0.38 (-2.34%) | 15.87 | 16.39 | 803.35K |
| 2024-03-21 | 16.32 | 16.41 | ↑$0.09 (0.55%) | 16.30 | 16.43 | 225.72K |
| 2024-03-20 | 15.93 | 16.29 | ↑$0.36 (2.26%) | 15.90 | 16.44 | 333.98K |
| 2024-03-19 | 15.89 | 15.95 | ↑$0.06 (0.38%) | 15.81 | 15.98 | 444.26K |
| 2024-03-18 | 15.87 | 15.88 | ↑$0.01 (0.06%) | 15.84 | 15.99 | 1.09M |
| 2024-03-15 | 15.92 | 15.92 | ↑$0.00 (0.00%) | 15.82 | 15.94 | 1.72M |
Create an account or log in to view more rows.
$STER adding next Friday
$STER wtf is going on?
$STER Bears get cremated today
$STER Burn burn burn
$STER hang tight
ignore fud and buy dips if you can
everyone be okay????
$STER Bears always win...
Bulls have to be forever bagholders....
$STER had to buy calls
$STER what time we going green?
$STER almost go time
$STER Reinvest your dividends