• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Sterling Check Corp. (STER) Charts

Sterling Check Corp. (STER) Charts

NASDAQ Currency in USD Disclaimer

Stock Price
Day's range
$16.74
Day's range
$16.78
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    -4.07%
  • 3 MONTH PERFORMANCE

    +3.59%
  • 6 MONTH PERFORMANCE

    +7.10%
  • YEAR-TO-DATE PERFORMANCE

    +20.26%
  • 1 YEAR PERFORMANCE

    +31.50%

Sterling Check Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $16.78 $16.74   (-0.24%) $16.74 $16.74 865,786
10/31/2024 $16.74 $16.74   (0%) $16.74 $16.74 0
10/30/2024 $16.78 $16.74   (-0.24%) $16.85 $16.72 865,786 $1.55 B
10/29/2024 $16.73 $16.78   (0.3%) $16.83 $16.73 104,100 $1.56 B
10/28/2024 $16.85 $16.79   (-0.36%) $16.89 $16.77 66,200 $1.56 B
10/25/2024 $16.76 $16.74   (-0.12%) $16.88 $16.73 128,908 $1.55 B
10/24/2024 $17.36 $16.74   (-3.57%) $17.52 $16.70 585,300 $1.55 B
10/23/2024 $17.50 $17.45   (-0.29%) $17.64 $17.36 3.14 M $1.62 B
10/22/2024 $17.20 $17.66   (2.67%) $18.04 $17.20 5.61 M $1.64 B
10/21/2024 $17.32 $17.15   (-0.98%) $17.42 $17.01 244,611 $1.59 B
10/18/2024 $17.00 $17.29   (1.71%) $17.36 $16.92 661,800 $1.60 B
10/17/2024 $17.16 $16.99   (-0.99%) $17.24 $16.97 643,300 $1.58 B
10/16/2024 $17.17 $17.20   (0.17%) $17.34 $17.10 1.64 M $1.60 B
10/15/2024 $16.88 $17.07   (1.13%) $17.35 $16.73 569,700 $1.58 B
10/14/2024 $16.73 $16.86   (0.78%) $16.88 $16.70 81,200 $1.56 B
10/11/2024 $16.72 $16.77   (0.3%) $16.80 $16.72 103,500 $1.56 B
10/10/2024 $16.59 $16.72   (0.78%) $16.74 $16.36 121,500 $1.55 B
10/09/2024 $16.68 $16.75   (0.42%) $16.80 $16.57 119,500 $1.55 B
10/08/2024 $16.67 $16.68   (0.06%) $16.78 $16.62 214,336 $1.55 B
10/07/2024 $16.55 $16.67   (0.73%) $16.68 $16.52 101,400 $1.55 B
10/04/2024 $16.77 $16.66   (-0.66%) $16.90 $16.59 198,300 $1.55 B
10/03/2024 $16.61 $16.68   (0.42%) $16.70 $16.48 112,314 $1.55 B
10/02/2024 $16.56 $16.66   (0.6%) $16.70 $16.43 92,714 $1.55 B
10/01/2024 $16.69 $16.66   (-0.18%) $16.77 $16.44 281,433 $1.55 B
09/30/2024 $16.65 $16.72   (0.42%) $16.77 $16.62 265,630 $1.55 B
09/27/2024 $16.67 $16.67   (0%) $16.73 $16.62 97,300 $1.55 B
09/26/2024 $16.66 $16.63   (-0.18%) $16.73 $16.62 119,000 $1.54 B
09/25/2024 $16.66 $16.65   (-0.06%) $16.74 $16.56 283,343 $1.54 B
09/24/2024 $16.69 $16.62   (-0.42%) $16.76 $16.62 816,300 $1.54 B
09/23/2024 $16.87 $16.79   (-0.47%) $16.97 $16.72 321,100 $1.56 B
09/20/2024 $16.87 $16.87   (0%) $17.05 $16.86 659,800 $1.57 B
09/19/2024 $16.88 $16.93   (0.3%) $17.02 $16.74 159,415 $1.57 B
09/18/2024 $16.66 $16.66   (0%) $16.89 $16.65 203,200 $1.55 B
09/17/2024 $16.94 $16.77   (-1%) $17.03 $16.71 139,907 $1.56 B
09/16/2024 $16.65 $16.81   (0.96%) $16.84 $16.62 305,721 $1.56 B
09/13/2024 $16.42 $16.62   (1.22%) $16.65 $16.39 317,800 $1.54 B
09/12/2024 $16.33 $16.32   (-0.06%) $16.42 $16.23 197,529 $1.51 B
09/11/2024 $16.04 $16.28   (1.5%) $16.32 $16.01 114,428 $1.51 B
09/10/2024 $16.00 $16.18   (1.12%) $16.18 $15.98 337,900 $1.50 B
09/09/2024 $15.94 $15.99   (0.31%) $16.14 $15.94 468,000 $1.48 B
09/06/2024 $16.23 $15.96   (-1.66%) $16.34 $15.87 481,210 $1.48 B
09/05/2024 $16.36 $16.27   (-0.55%) $16.57 $16.22 129,826 $1.51 B
09/04/2024 $16.19 $16.24   (0.31%) $16.29 $16.18 213,614 $1.51 B
09/03/2024 $16.11 $16.20   (0.56%) $16.28 $15.85 334,731 $1.50 B
08/30/2024 $16.08 $16.19   (0.68%) $16.29 $16.06 348,700 $1.50 B
08/29/2024 $16.23 $16.09   (-0.86%) $16.61 $16.07 112,900 $1.49 B
08/28/2024 $16.15 $16.14   (-0.06%) $16.21 $16.11 143,602 $1.50 B
08/27/2024 $16.29 $16.17   (-0.74%) $16.35 $16.17 154,512 $1.50 B
08/26/2024 $16.18 $16.20   (0.12%) $16.30 $16.14 128,939 $1.50 B
08/23/2024 $16.07 $16.16   (0.56%) $16.20 $16.03 109,100 $1.50 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.