-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.42% -
3 MONTH PERFORMANCE
+9.84% -
6 MONTH PERFORMANCE
+8.42% -
YEAR-TO-DATE PERFORMANCE
+20.26% -
1 YEAR PERFORMANCE
+45.69%
Sterling Check Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $16.13 | $16.00 (-0.81%) | $16.21 | $16.00 | 118,000 | $1.48 B |
| 08/21/2024 | $15.99 | $16.10 (0.69%) | $16.11 | $15.91 | 173,000 | $1.49 B |
| 08/20/2024 | $15.85 | $15.92 (0.44%) | $15.96 | $15.84 | 114,300 | $1.48 B |
| 08/19/2024 | $15.79 | $15.85 (0.38%) | $15.88 | $15.79 | 128,010 | $1.47 B |
| 08/16/2024 | $15.70 | $15.82 (0.76%) | $15.83 | $15.70 | 162,500 | $1.47 B |
| 08/15/2024 | $15.64 | $15.72 (0.51%) | $15.78 | $15.62 | 263,309 | $1.46 B |
| 08/14/2024 | $15.59 | $15.54 (-0.32%) | $15.59 | $15.51 | 167,700 | $1.44 B |
| 08/13/2024 | $15.59 | $15.55 (-0.26%) | $15.59 | $15.47 | 195,217 | $1.44 B |
| 08/12/2024 | $15.34 | $15.49 (0.98%) | $15.51 | $15.34 | 411,000 | $1.44 B |
| 08/09/2024 | $15.50 | $15.35 (-0.97%) | $15.58 | $15.35 | 89,600 | $1.42 B |
| 08/08/2024 | $14.55 | $15.52 (6.67%) | $15.64 | $14.55 | 283,000 | $1.44 B |
| 08/07/2024 | $15.61 | $15.24 (-2.37%) | $15.67 | $15.21 | 156,647 | $1.41 B |