Sterling Check Corp. (STER)
NASDAQ: STER · Real-Time Price · USD
16.63
-0.02 (-0.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 16.66 | 16.73 | 16.62 | 16.63 | 16.63 | -0.12% | 118,960 |
| Sep 25, 2024 | 16.66 | 16.74 | 16.56 | 16.65 | 16.65 | 0.18% | 283,343 |
| Sep 24, 2024 | 16.69 | 16.76 | 16.62 | 16.62 | 16.62 | -1.01% | 816,271 |
| Sep 23, 2024 | 16.87 | 16.97 | 16.72 | 16.79 | 16.79 | -0.47% | 321,084 |
| Sep 20, 2024 | 16.87 | 17.05 | 16.86 | 16.87 | 16.87 | -0.35% | 659,750 |
| Sep 19, 2024 | 16.88 | 17.02 | 16.74 | 16.93 | 16.93 | 1.62% | 159,415 |
| Sep 18, 2024 | 16.66 | 16.89 | 16.65 | 16.66 | 16.66 | -0.66% | 203,157 |
| Sep 17, 2024 | 16.94 | 17.03 | 16.71 | 16.77 | 16.77 | -0.24% | 139,907 |
| Sep 16, 2024 | 16.65 | 16.84 | 16.62 | 16.81 | 16.81 | 1.14% | 305,721 |
| Sep 13, 2024 | 16.42 | 16.65 | 16.39 | 16.62 | 16.62 | 1.84% | 317,790 |
| Sep 12, 2024 | 16.33 | 16.42 | 16.23 | 16.32 | 16.32 | 0.25% | 197,529 |
| Sep 11, 2024 | 16.04 | 16.32 | 16.01 | 16.28 | 16.28 | 0.62% | 114,428 |
| Sep 10, 2024 | 16.00 | 16.18 | 15.98 | 16.18 | 16.18 | 1.19% | 337,885 |
| Sep 9, 2024 | 15.94 | 16.14 | 15.94 | 15.99 | 15.99 | 0.19% | 467,960 |
| Sep 6, 2024 | 16.23 | 16.34 | 15.87 | 15.96 | 15.96 | -1.91% | 481,210 |
| Sep 5, 2024 | 16.36 | 16.57 | 16.22 | 16.27 | 16.27 | 0.18% | 129,826 |
| Sep 4, 2024 | 16.19 | 16.29 | 16.18 | 16.24 | 16.24 | 0.25% | 213,614 |
| Sep 3, 2024 | 16.11 | 16.28 | 15.85 | 16.20 | 16.20 | 0.06% | 334,731 |
| Aug 30, 2024 | 16.08 | 16.29 | 16.06 | 16.19 | 16.19 | 0.62% | 348,680 |
| Aug 29, 2024 | 16.23 | 16.61 | 16.07 | 16.09 | 16.09 | -0.31% | 112,877 |
| Aug 28, 2024 | 16.15 | 16.21 | 16.11 | 16.14 | 16.14 | -0.19% | 143,602 |
| Aug 27, 2024 | 16.29 | 16.35 | 16.17 | 16.17 | 16.17 | -0.19% | 154,512 |
| Aug 26, 2024 | 16.18 | 16.30 | 16.14 | 16.20 | 16.20 | 0.25% | 128,939 |
| Aug 23, 2024 | 16.07 | 16.20 | 16.03 | 16.16 | 16.16 | 1.00% | 109,093 |
| Aug 22, 2024 | 16.13 | 16.21 | 16.00 | 16.00 | 16.00 | -0.62% | 117,999 |
| Aug 21, 2024 | 15.99 | 16.11 | 15.91 | 16.10 | 16.10 | 1.13% | 172,955 |
| Aug 20, 2024 | 15.85 | 15.96 | 15.84 | 15.92 | 15.92 | 0.44% | 114,254 |
| Aug 19, 2024 | 15.79 | 15.88 | 15.79 | 15.85 | 15.85 | 0.19% | 128,010 |
| Aug 16, 2024 | 15.70 | 15.83 | 15.70 | 15.82 | 15.82 | 0.64% | 162,459 |
| Aug 15, 2024 | 15.64 | 15.78 | 15.62 | 15.72 | 15.72 | 1.16% | 263,309 |
| Aug 14, 2024 | 15.59 | 15.59 | 15.51 | 15.54 | 15.54 | -0.06% | 167,654 |
| Aug 13, 2024 | 15.59 | 15.59 | 15.47 | 15.55 | 15.55 | 0.39% | 195,217 |
| Aug 12, 2024 | 15.34 | 15.51 | 15.34 | 15.49 | 15.49 | 0.91% | 410,995 |
| Aug 9, 2024 | 15.50 | 15.58 | 15.35 | 15.35 | 15.35 | -1.10% | 89,569 |
| Aug 8, 2024 | 14.55 | 15.64 | 14.55 | 15.52 | 15.52 | 1.84% | 282,978 |
| Aug 7, 2024 | 15.61 | 15.67 | 15.21 | 15.24 | 15.24 | -1.61% | 156,647 |
| Aug 6, 2024 | 15.45 | 15.57 | 15.44 | 15.49 | 15.49 | 0.32% | 173,021 |
| Aug 5, 2024 | 15.17 | 15.46 | 15.17 | 15.44 | 15.44 | -0.77% | 306,886 |
| Aug 2, 2024 | 15.35 | 15.61 | 15.35 | 15.56 | 15.56 | -0.64% | 312,394 |
| Aug 1, 2024 | 15.66 | 15.76 | 15.61 | 15.66 | 15.66 | -0.13% | 269,578 |
| Jul 31, 2024 | 15.79 | 15.82 | 15.67 | 15.68 | 15.68 | -0.13% | 172,423 |
| Jul 30, 2024 | 15.71 | 15.77 | 15.62 | 15.70 | 15.70 | 0.32% | 303,245 |
| Jul 29, 2024 | 15.77 | 15.77 | 15.62 | 15.65 | 15.65 | -0.63% | 73,331 |
| Jul 26, 2024 | 15.82 | 15.92 | 15.64 | 15.75 | 15.75 | 0.57% | 126,849 |
| Jul 25, 2024 | 15.60 | 15.76 | 15.59 | 15.66 | 15.66 | 0.77% | 187,970 |
| Jul 24, 2024 | 15.73 | 15.80 | 15.54 | 15.54 | 15.54 | -1.40% | 104,363 |
| Jul 23, 2024 | 15.60 | 15.83 | 15.60 | 15.76 | 15.76 | 0.57% | 233,829 |
| Jul 22, 2024 | 15.56 | 15.70 | 14.86 | 15.67 | 15.67 | 0.97% | 113,151 |
| Jul 19, 2024 | 15.59 | 15.59 | 14.91 | 15.52 | 15.52 | -0.58% | 88,279 |
| Jul 18, 2024 | 15.52 | 15.71 | 15.52 | 15.61 | 15.61 | - | 163,756 |
| Jul 17, 2024 | 15.51 | 15.71 | 15.51 | 15.61 | 15.61 | -0.19% | 233,751 |
| Jul 16, 2024 | 15.40 | 15.67 | 15.40 | 15.64 | 15.64 | 2.49% | 286,143 |
| Jul 15, 2024 | 15.15 | 15.27 | 14.97 | 15.26 | 15.26 | 0.73% | 178,917 |
| Jul 12, 2024 | 15.29 | 15.29 | 15.12 | 15.15 | 15.15 | -0.13% | 124,089 |
| Jul 11, 2024 | 15.00 | 15.25 | 15.00 | 15.17 | 15.17 | 2.22% | 237,665 |
| Jul 10, 2024 | 14.93 | 14.99 | 14.67 | 14.84 | 14.84 | -0.27% | 90,594 |
| Jul 9, 2024 | 14.88 | 14.90 | 14.78 | 14.88 | 14.88 | - | 74,586 |
| Jul 8, 2024 | 14.85 | 14.97 | 14.71 | 14.88 | 14.88 | 0.95% | 114,413 |
| Jul 5, 2024 | 14.82 | 14.83 | 14.64 | 14.74 | 14.74 | -0.94% | 123,040 |
| Jul 3, 2024 | 14.75 | 14.98 | 14.41 | 14.88 | 14.88 | 1.16% | 49,593 |
| Jul 2, 2024 | 14.63 | 14.71 | 14.61 | 14.71 | 14.71 | 0.82% | 125,640 |
| Jul 1, 2024 | 14.80 | 14.80 | 14.57 | 14.59 | 14.59 | -1.42% | 171,894 |
| Jun 28, 2024 | 14.57 | 14.95 | 14.57 | 14.80 | 14.80 | 1.79% | 966,938 |
| Jun 27, 2024 | 14.61 | 14.62 | 14.47 | 14.54 | 14.54 | 0.28% | 112,745 |
| Jun 26, 2024 | 14.49 | 14.55 | 14.41 | 14.50 | 14.50 | -0.55% | 154,504 |
| Jun 25, 2024 | 14.78 | 14.78 | 14.34 | 14.58 | 14.58 | -1.49% | 311,475 |
| Jun 24, 2024 | 14.81 | 14.94 | 14.75 | 14.80 | 14.80 | -0.07% | 301,684 |
| Jun 21, 2024 | 14.77 | 14.82 | 14.58 | 14.81 | 14.81 | 0.95% | 415,682 |
| Jun 20, 2024 | 14.75 | 14.84 | 14.58 | 14.67 | 14.67 | -0.61% | 300,904 |
| Jun 18, 2024 | 15.01 | 15.01 | 14.76 | 14.76 | 14.76 | -1.86% | 442,988 |
| Jun 17, 2024 | 15.20 | 15.20 | 14.99 | 15.04 | 15.04 | -1.05% | 225,814 |
| Jun 14, 2024 | 15.20 | 15.26 | 15.02 | 15.20 | 15.20 | -0.91% | 270,445 |
| Jun 13, 2024 | 15.42 | 15.43 | 15.28 | 15.34 | 15.34 | -0.39% | 155,117 |
| Jun 12, 2024 | 15.57 | 15.57 | 15.38 | 15.40 | 15.40 | 0.46% | 250,165 |
| Jun 11, 2024 | 15.30 | 15.35 | 15.27 | 15.33 | 15.33 | -0.39% | 362,696 |
| Jun 10, 2024 | 15.23 | 15.42 | 15.19 | 15.39 | 15.39 | 0.13% | 266,909 |
| Jun 7, 2024 | 15.24 | 15.40 | 15.15 | 15.37 | 15.37 | 0.52% | 129,064 |
| Jun 6, 2024 | 15.38 | 15.47 | 15.29 | 15.29 | 15.29 | -1.04% | 151,521 |
| Jun 5, 2024 | 15.45 | 15.69 | 15.36 | 15.45 | 15.45 | 0.32% | 157,468 |
| Jun 4, 2024 | 15.38 | 15.54 | 15.33 | 15.40 | 15.40 | -0.06% | 407,922 |
| Jun 3, 2024 | 15.36 | 15.48 | 15.25 | 15.41 | 15.41 | 0.20% | 217,280 |
| May 31, 2024 | 15.30 | 15.38 | 15.20 | 15.38 | 15.38 | 0.65% | 211,562 |
| May 30, 2024 | 15.36 | 15.36 | 15.22 | 15.28 | 15.28 | -0.13% | 186,283 |
| May 29, 2024 | 15.39 | 15.42 | 15.29 | 15.30 | 15.30 | -1.61% | 333,512 |
| May 28, 2024 | 15.70 | 15.70 | 15.50 | 15.55 | 15.55 | -0.45% | 380,880 |
| May 24, 2024 | 15.70 | 15.70 | 15.54 | 15.62 | 15.62 | -0.06% | 616,138 |
| May 23, 2024 | 15.74 | 15.74 | 15.48 | 15.63 | 15.63 | -0.32% | 296,848 |
| May 22, 2024 | 15.57 | 15.93 | 15.57 | 15.68 | 15.68 | 0.06% | 579,007 |
| May 21, 2024 | 15.45 | 15.67 | 15.44 | 15.67 | 15.67 | 1.29% | 609,013 |
| May 20, 2024 | 15.45 | 15.50 | 15.43 | 15.47 | 15.47 | - | 132,142 |
| May 17, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 15.47 | -0.19% | 274,640 |
| May 16, 2024 | 15.51 | 15.64 | 15.42 | 15.50 | 15.50 | -0.06% | 303,433 |
| May 15, 2024 | 15.63 | 15.63 | 15.42 | 15.51 | 15.51 | 0.26% | 768,322 |
| May 14, 2024 | 15.46 | 15.49 | 15.30 | 15.47 | 15.47 | 1.24% | 187,537 |
| May 13, 2024 | 15.25 | 15.42 | 15.20 | 15.28 | 15.28 | 0.07% | 389,769 |
| May 10, 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 15.27 | -0.59% | 338,388 |
| May 9, 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 15.36 | -1.03% | 489,055 |
| May 8, 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 15.52 | 0.52% | 281,540 |
| May 7, 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 15.44 | -0.45% | 264,150 |
| May 6, 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 15.51 | 0.32% | 582,137 |