Stockscreener 앱 받기
196.51
0.46%
-0.90
Sterling Infrastructure Inc 주식 (STRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $199.6 | $194.3 | $5.26 | 271,404.0 | -0.46% |
| 2024-11-21 | $198.8 | $190.6 | $8.21 | 290,823.0 | +4.21% |
| 2024-11-20 | $193.9 | $187.9 | $6.06 | 293,938.0 | -1.83% |
| 2024-11-19 | $193.4 | $183.0 | $10.36 | 288,734.0 | +3.89% |
| 2024-11-18 | $188.5 | $180.5 | $8.06 | 321,487.0 | +3.18% |
| 2024-11-15 | $182.8 | $178.7 | $4.11 | 349,481.0 | -1.29% |
| 2024-11-14 | $187.8 | $180.9 | $6.81 | 297,352.0 | -2.28% |
| 2024-11-13 | $196.0 | $186.3 | $9.72 | 248,599.0 | -2.53% |
| 2024-11-12 | $197.7 | $188.4 | $9.32 | 407,837.0 | -1.64% |
| 2024-11-11 | $201.3 | $189.3 | $11.93 | 408,518.0 | +0.56% |
| 2024-11-08 | $194.1 | $175.1 | $19.01 | 479,865.0 | +11.07% |
| 2024-11-07 | $175.6 | $149.0 | $26.59 | 826,299.0 | -0.63% |
| 2024-11-06 | $176.2 | $169.2 | $7.03 | 520,259.0 | +11.58% |
| 2024-11-05 | $159.0 | $152.7 | $6.28 | 268,925.0 | +3.75% |
| 2024-11-04 | $155.0 | $150.5 | $4.54 | 233,773.0 | -1.38% |
| 2024-11-01 | $157.6 | $153.0 | $4.63 | 225,680.0 | -0.51% |
| 2024-10-31 | $155.4 | $149.2 | $6.25 | 241,826.0 | +0.64% |
| 2024-10-30 | $158.4 | $153.2 | $5.22 | 240,579.0 | -1.70% |
| 2024-10-29 | $156.3 | $150.6 | $5.75 | 267,509.0 | +2.33% |
| 2024-10-28 | $154.2 | $148.5 | $5.69 | 365,042.0 | +1.27% |
| 2024-10-25 | $156.6 | $148.5 | $8.12 | 636,875.0 | -1.76% |
| 2024-10-24 | $159.1 | $153.2 | $5.85 | 198,300.0 | -2.40% |
Sterling Infrastructure Inc 주식 (STRL) 연도별 가격 이력
이 심층 분석에서는 Sterling Infrastructure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sterling Infrastructure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $201.3 | $149.0 | $52.26 | 6,004,378.0 | +27.23% |
| 2024-10 | $170.5 | $140.1 | $30.45 | 6,431,179.0 | +6.50% |
| 2024-09 | $152.0 | $105.3 | $46.74 | 6,331,748.0 | +21.33% |
| 2024-08 | $122.0 | $93.50 | $28.50 | 7,028,867.0 | +2.72% |
| 2024-07 | $130.9 | $108.5 | $22.34 | 7,108,353.0 | -1.67% |
| 2024-06 | $125.4 | $110.9 | $14.53 | 6,459,049.0 | -3.69% |
| 2024-05 | $137.6 | $98.39 | $39.24 | 8,658,356.0 | +20.94% |
| 2024-04 | $111.1 | $94.59 | $16.55 | 5,696,716.0 | -7.90% |
| 2024-03 | $116.4 | $103.3 | $13.03 | 6,738,460.0 | +3.44% |
| 2024-02 | $113.1 | $74.70 | $38.38 | 8,826,505.0 | +42.00% |
| 2024-01 | $87.44 | $69.61 | $17.83 | 7,691,408.0 | -14.59% |
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.80 | $62.66 | $27.14 | 7,101,298.0 | +38.45% |
| 2023-11 | $77.74 | $55.45 | $22.29 | 8,842,522.0 | -12.82% |
| 2023-10 | $79.09 | $65.71 | $13.38 | 8,062,203.0 | -0.86% |
| 2023-09 | $84.00 | $70.14 | $13.86 | 5,989,083.0 | -11.21% |
| 2023-08 | $83.81 | $59.82 | $23.99 | 11,884,293.0 | +37.96% |
| 2023-07 | $60.58 | $54.84 | $5.74 | 6,389,014.0 | +7.51% |
| 2023-06 | $56.84 | $45.30 | $11.54 | 6,892,210.0 | +21.12% |
| 2023-05 | $47.98 | $35.68 | $12.30 | 6,211,589.0 | +24.78% |
| 2023-04 | $38.67 | $34.23 | $4.44 | 3,762,724.0 | -2.53% |
| 2023-03 | $42.00 | $36.35 | $5.65 | 6,379,100.0 | -1.51% |
| 2023-02 | $40.56 | $35.33 | $5.23 | 4,795,629.0 | +5.69% |
| 2023-01 | $36.42 | $30.60 | $5.82 | 6,419,221.0 | +10.95% |
Sterling Infrastructure Inc 주식 (STRL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.15 | $30.35 | $2.80 | 3,546,520.0 | +0.15% |
| 2022-11 | $33.62 | $26.86 | $6.76 | 4,872,105.0 | +21.34% |
| 2022-10 | $27.77 | $21.63 | $6.14 | 3,012,415.0 | +25.71% |
| 2022-09 | $25.96 | $20.46 | $5.50 | 2,570,818.0 | -15.10% |
| 2022-08 | $27.00 | $23.59 | $3.41 | 2,683,894.0 | -1.63% |
| 2022-07 | $25.87 | $20.74 | $5.13 | 1,951,625.0 | +17.29% |
| 2022-06 | $25.34 | $21.17 | $4.17 | 3,566,850.0 | -10.93% |
| 2022-05 | $25.18 | $21.75 | $3.43 | 3,133,764.0 | +7.51% |
| 2022-04 | $27.25 | $22.76 | $4.49 | 2,961,295.0 | -14.59% |
| 2022-03 | $31.10 | $26.66 | $4.44 | 4,392,040.0 | -9.24% |
| 2022-02 | $32.14 | $25.24 | $6.90 | 4,086,071.0 | +16.21% |
| 2022-01 | $28.42 | $24.10 | $4.32 | 4,444,508.0 | -3.38% |
0.07%
0.03%
자본화:
|
볼륨(24시간):