Sterling Check Corp (STER) Historical Stock Data
16.08 ↓0.15 (-0.92%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STER is up 0.19% a day on average. There have been 20 days where Sterling Check Corp closed green and 10 days where STER closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.80 | 15.94 | ↑$0.14 (0.89%) | 15.80 | 16.00 | 1.34M |
2024-03-13 | 15.92 | 15.91 | ↓$0.01 (-0.06%) | 15.87 | 15.94 | 897.56K |
2024-03-12 | 15.95 | 15.91 | ↓$0.04 (-0.25%) | 15.80 | 15.97 | 2.46M |
2024-03-11 | 15.97 | 15.93 | ↓$0.04 (-0.25%) | 15.89 | 16.09 | 660.56K |
2024-03-08 | 16.09 | 15.96 | ↓$0.13 (-0.81%) | 15.93 | 16.15 | 1.29M |
2024-03-07 | 15.95 | 16.00 | ↑$0.05 (0.31%) | 15.89 | 16.12 | 506.92K |
2024-03-06 | 15.96 | 16.00 | ↑$0.04 (0.25%) | 15.87 | 16.19 | 645.70K |
2024-03-05 | 15.95 | 16.08 | ↑$0.13 (0.82%) | 15.84 | 16.17 | 731.10K |
2024-03-04 | 16.28 | 15.90 | ↓$0.38 (-2.33%) | 15.84 | 16.50 | 1.57M |
2024-03-01 | 15.57 | 16.44 | ↑$0.87 (5.59%) | 15.55 | 16.68 | 2.31M |
2024-02-29 | 15.46 | 15.67 | ↑$0.21 (1.36%) | 15.03 | 15.74 | 6.93M |
2024-02-28 | 12.63 | 12.42 | ↓$0.21 (-1.66%) | 12.38 | 12.70 | 152.85K |
2024-02-27 | 12.91 | 12.71 | ↓$0.20 (-1.55%) | 12.69 | 12.96 | 106.02K |
2024-02-26 | 12.81 | 12.84 | ↑$0.03 (0.23%) | 12.75 | 12.99 | 103.88K |
2024-02-23 | 12.86 | 12.89 | ↑$0.03 (0.23%) | 12.65 | 12.98 | 88.72K |
2024-02-22 | 12.74 | 12.86 | ↑$0.12 (0.94%) | 12.66 | 13.11 | 266.71K |
2024-02-21 | 12.73 | 12.73 | ↑$0.00 (0.00%) | 12.55 | 12.74 | 119.26K |
2024-02-20 | 12.76 | 12.79 | ↑$0.03 (0.24%) | 12.62 | 12.79 | 110.67K |
2024-02-16 | 12.98 | 12.86 | ↓$0.12 (-0.92%) | 12.80 | 13.03 | 107.73K |
2024-02-15 | 12.82 | 13.03 | ↑$0.21 (1.64%) | 12.82 | 13.14 | 138.79K |
Create an account or log in to view more rows.
$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
$STER bear trap dude
$STER breaking out of this wedge sooner than later