Hot Features
프리미엄
Sterling Infrastructure Inc (STRL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.070799244808 | 127.12 | 130.9399 | 105.28 | 1345915 | 117.53964257 | CS |
| 4 | -21.02 | -14.1806651825 | 148.23 | 153.11 | 105.28 | 750038 | 127.36757311 | CS |
| 12 | -67.97 | -34.8242647812 | 195.18 | 206.07 | 105.28 | 533015 | 148.11931568 | CS |
| 26 | 10.3 | 8.81019587717 | 116.91 | 206.07 | 105.26 | 420018 | 153.97758193 | CS |
| 52 | 20.31 | 18.9990645463 | 106.9 | 206.07 | 94.3 | 384292 | 135.4301145 | CS |
| 156 | 98.11 | 337.147766323 | 29.1 | 206.07 | 20.46 | 305590 | 87.82757811 | CS |
| 260 | 113.87 | 853.5982009 | 13.34 | 206.07 | 6.72 | 279307 | 63.73256536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 127.21 | 4.06 | 3.30 | 123.67 | 127.8 | 121.5029 | 878758 |
| 1740699300 | 123.15 | 0.99 | 0.81 | 129.41999 | 130.9399 | 123.01 | 1146590 |
| 1740612900 | 122.16 | 6.22 | 5.36 | 123.07 | 126.155 | 117.75 | 1933671 |
| 1740526500 | 115.94 | 7.29 | 6.71 | 109 | 117.74 | 105.28 | 1695158 |
| 1740440100 | 108.65 | -7.64 | -6.57 | 116.95 | 119.9599 | 108.06 | 1328245 |
| 1740180900 | 116.29 | -7.98 | -6.42 | 127.12 | 127.12 | 116.18 | 666509 |
| 1740094500 | 124.27 | -2.45 | -1.93 | 126.9 | 127.12 | 119.66 | 771695 |
| 1740008100 | 126.72 | -3.92 | -3.00 | 128.26 | 131 | 124.76 | 828503 |
| 1739921700 | 130.635 | -1.77 | -1.33 | 132.97999 | 134.785 | 128.5 | 681546 |
| 1739576100 | 132.4 | 2.3 | 1.77 | 129.13999 | 134.75 | 127.66 | 548018 |
| 1739489700 | 130.1 | -10.3 | -7.34 | 141.62 | 142.69 | 127.5 | 862679 |
| 1739403300 | 140.4 | -4.48 | -3.09 | 139.43 | 142.725 | 139.09 | 417517 |
| 1739316900 | 144.88 | -5.77 | -3.83 | 148.01 | 149.33 | 141.49 | 320598 |
| 1739230500 | 150.65 | 0.93 | 0.62 | 150.1 | 151.22999 | 147.205 | 326846 |
| 1738971300 | 149.72 | 1.37 | 0.92 | 149.52 | 153.11 | 147.4846 | 370025 |
| 1738884900 | 148.35 | 4.87 | 3.39 | 144.41999 | 149.381 | 142.97999 | 392967 |
| 1738798500 | 143.47999 | 4.91 | 3.54 | 139.38 | 146.32 | 139.245 | 373767 |
| 1738712100 | 138.57 | 1.56 | 1.14 | 137.26 | 140.63 | 134.97 | 471780 |
| 1738625700 | 137.01 | -5.41 | -3.80 | 137 | 140.86 | 135 | 544461 |
| 1738366500 | 142.41999 | -4.29 | -2.92 | 148.7605 | 148.7605 | 137.93 | 752520 |
| 1738280100 | 146.71 | 5.6 | 3.97 | 146.46 | 148.815 | 141.85499 | 649008 |
| 1738193700 | 141.11 | 1.43 | 1.02 | 141.74 | 145.815 | 139.63999 | 669773 |
| 1738107300 | 139.68 | -3.32 | -2.32 | 149.18 | 149.18 | 136.94999 | 1055927 |
| 1738020900 | 143 | -44.3 | -23.65 | 174.73 | 174.73 | 141.5397 | 1509588 |
| 1737761700 | 187.3 | -13.26 | -6.61 | 196.82 | 197.6499 | 183.2 | 447561 |
| 1737675300 | 200.56 | 0 | 0.00 | 200.56 | 200.56 | 200.56 | 0 |
| 1737588900 | 200.56 | 4.01 | 2.04 | 198.79 | 206.07 | 198.47 | 400702 |
| 1737502500 | 196.55 | 14.04 | 7.69 | 183.63 | 196.58 | 181.5762 | 466208 |
| 1737156900 | 182.51 | 4.03 | 2.26 | 182.3 | 184.43 | 180 | 450153 |
| 1737070500 | 178.48 | 1.33 | 0.75 | 178.08 | 181.42 | 177.2 | 175699 |
| 1736984100 | 177.15 | 5.84 | 3.41 | 177 | 183.23 | 174.1205 | 447309 |
| 1736897700 | 171.31 | 9.09 | 5.60 | 166.54 | 171.52 | 163.5689 | 280910 |
| 1736811300 | 162.22 | -1.3 | -0.80 | 159.77 | 163.19999 | 158.01499 | 291123 |
| 1736552100 | 163.52 | -3.53 | -2.11 | 162.03 | 164.74 | 159.5 | 334961 |
| 1736379300 | 167.05 | -0.54 | -0.32 | 163.57 | 167.87 | 161.65 | 242805 |
| 1736292900 | 167.59 | -10.56 | -5.93 | 178.79 | 179.165 | 161.75 | 370993 |
| 1736206500 | 178.15 | 0.64 | 0.36 | 178.27 | 181.98 | 177.5 | 237852 |
| 1735947300 | 177.51 | 9.78 | 5.83 | 167.61 | 177.86 | 167.61 | 256264 |
| 1735860900 | 167.72999 | -0.72 | -0.43 | 168.11 | 172.37 | 164.59 | 251720 |
| 1735688100 | 168.45 | -1.95 | -1.14 | 172.98 | 172.98 | 168.26 | 248312 |
| 1735601700 | 170.4 | -2.12 | -1.23 | 169.27 | 172.45 | 166 | 238202 |
| 1735342500 | 172.52 | -4.51 | -2.55 | 175.25 | 175.48 | 169.65 | 265015 |
| 1735256100 | 177.03 | 2.14 | 1.22 | 174.9 | 177.24 | 173.06 | 223296 |
| 1735077840 | 174.89 | -0.02 | -0.01 | 174.84 | 175.3 | 172.34 | 150939 |
| 1734996900 | 174.91 | -0.29 | -0.17 | 174.91 | 175.985 | 171.48 | 258099 |
| 1734737700 | 175.2 | 0.48 | 0.27 | 171.43 | 180.25 | 171.125 | 786440 |
| 1734651300 | 174.72 | 7.58 | 4.54 | 168.56 | 175.88 | 168.56 | 666824 |
| 1734564900 | 167.13999 | -9.45 | -5.35 | 177.86 | 179.6 | 165.5 | 503744 |
| 1734478500 | 176.59 | -3.53 | -1.96 | 178 | 178 | 168.38 | 526797 |
| 1734392100 | 180.12 | -0.17 | -0.09 | 181.305 | 186.1512 | 179.43 | 423150 |
| 1734132900 | 180.29 | -3.32 | -1.81 | 183.05 | 187.37 | 178.77 | 273840 |
| 1734046500 | 183.61 | -4.83 | -2.56 | 188.63 | 190.7299 | 183.19 | 261533 |
| 1733960100 | 188.44 | 5.66 | 3.10 | 186.95 | 190.915 | 183.9626 | 254603 |
| 1733873700 | 182.78 | -0.79 | -0.43 | 185.31 | 189.85 | 182.45 | 294208 |
| 1733787300 | 183.57 | -12.17 | -6.22 | 196.14 | 197.05 | 181.3901 | 528666 |
| 1733528100 | 195.74 | 1.08 | 0.55 | 195.05 | 196.1493 | 192 | 246981 |
| 1733441700 | 194.66 | -4.16 | -2.09 | 197.5 | 201.3299 | 191.58 | 386705 |
| 1733355300 | 198.82 | 3.28 | 1.68 | 196.83 | 200.08 | 195.22 | 290836 |
| 1733268900 | 195.54 | 1.26 | 0.65 | 193.5 | 197.92 | 193.4 | 309144 |
| 1733182500 | 194.28 | -0.17 | -0.09 | 195.61 | 200.91 | 193.4726 | 423399 |
