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.

DateOpenCloseChangeLowHighVolume
2024-03-2816.2116.08↓$0.13 (-0.80%)16.0016.28765.20K
2024-03-2716.1816.23↑$0.05 (0.31%)16.1516.26723.24K
2024-03-2616.1016.11↑$0.01 (0.06%)16.0016.131.49M
2024-03-2515.9516.04↑$0.09 (0.56%)15.8416.072.16M
2024-03-2216.2715.89↓$0.38 (-2.34%)15.8716.39803.35K
2024-03-2116.3216.41↑$0.09 (0.55%)16.3016.43225.72K
2024-03-2015.9316.29↑$0.36 (2.26%)15.9016.44333.98K
2024-03-1915.8915.95↑$0.06 (0.38%)15.8115.98444.26K
2024-03-1815.8715.88↑$0.01 (0.06%)15.8415.991.09M
2024-03-1515.9215.92↑$0.00 (0.00%)15.8215.941.72M
2024-03-1415.8015.94↑$0.14 (0.89%)15.8016.001.34M
2024-03-1315.9215.91↓$0.01 (-0.06%)15.8715.94897.56K
2024-03-1215.9515.91↓$0.04 (-0.25%)15.8015.972.46M
2024-03-1115.9715.93↓$0.04 (-0.25%)15.8916.09660.56K
2024-03-0816.0915.96↓$0.13 (-0.81%)15.9316.151.29M
2024-03-0715.9516.00↑$0.05 (0.31%)15.8916.12506.92K
2024-03-0615.9616.00↑$0.04 (0.25%)15.8716.19645.70K
2024-03-0515.9516.08↑$0.13 (0.82%)15.8416.17731.10K
2024-03-0416.2815.90↓$0.38 (-2.33%)15.8416.501.57M
2024-03-0115.5716.44↑$0.87 (5.59%)15.5516.682.31M
2024-02-2915.4615.67↑$0.21 (1.36%)15.0315.746.93M
2024-02-2812.6312.42↓$0.21 (-1.66%)12.3812.70152.85K
2024-02-2712.9112.71↓$0.20 (-1.55%)12.6912.96106.02K
2024-02-2612.8112.84↑$0.03 (0.23%)12.7512.99103.88K
2024-02-2312.8612.89↑$0.03 (0.23%)12.6512.9888.72K
2024-02-2212.7412.86↑$0.12 (0.94%)12.6613.11266.71K
2024-02-2112.7312.73↑$0.00 (0.00%)12.5512.74119.26K
2024-02-2012.7612.79↑$0.03 (0.24%)12.6212.79110.67K
2024-02-1612.9812.86↓$0.12 (-0.92%)12.8013.03107.73K
2024-02-1512.8213.03↑$0.21 (1.64%)12.8213.14138.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$STER hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
JohnDailyTrader

$STER Bears always win...
Bulls have to be forever bagholders....

0 Like Report
a

$STER Reinvest your dividends

0 Like Report
breakthisgrip

$STER breaking out of this wedge sooner than later

0 Like Report