Sterling Check Corp. (STER) NASDAQ

16.74

+0(+0.00%)

Updated at June 17 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2025	16.78	16.74	16.74	16.74	16.74	865,786
January 16, 2025	16.78	16.74	16.74	16.74	16.74	865,786
November 14, 2024	16.78	16.74	16.74	16.74	16.74	865,786
October 31, 2024	16.74	16.74	16.74	16.74	16.74	0
October 30, 2024	16.78	16.74	16.74	16.85	16.72	865,786
October 29, 2024	16.73	16.78	16.78	16.83	16.73	104,100
October 28, 2024	16.85	16.79	16.79	16.89	16.77	66,200
October 25, 2024	16.76	16.74	16.74	16.88	16.73	128,908
October 24, 2024	17.36	16.74	16.74	17.52	16.7	585,300
October 23, 2024	17.5	17.45	17.45	17.64	17.36	3.14M
October 22, 2024	17.2	17.66	17.66	18.04	17.2	5.61M
October 21, 2024	17.32	17.15	17.15	17.42	17.01	244,611
October 18, 2024	17	17.29	17.29	17.36	16.92	661,800
October 17, 2024	17.16	16.99	16.99	17.24	16.97	643,300
October 16, 2024	17.17	17.2	17.2	17.34	17.1	1.64M
October 15, 2024	16.88	17.07	17.07	17.35	16.73	569,700
October 14, 2024	16.73	16.86	16.86	16.88	16.7	81,200
October 11, 2024	16.72	16.77	16.77	16.8	16.72	103,500
October 10, 2024	16.59	16.72	16.72	16.74	16.36	121,500
October 09, 2024	16.68	16.75	16.75	16.8	16.57	119,500
October 08, 2024	16.67	16.68	16.68	16.78	16.62	214,336
October 07, 2024	16.55	16.67	16.67	16.68	16.52	101,400