Sterling Check Corp. (STER)
NASDAQ: STER
· Real-Time Price · USD
16.74
0.00 (0.00%)
At close: Jun 17, 2025, 10:00 PM
STER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 16.78 | 16.74 | 16.74 | 16.74 | 16.74 | 0.00% | 865,786 |
| Feb 6, 2025 | 16.78 | 16.74 | 16.74 | 16.74 | 16.74 | 0.00% | 865,786 |
| Jan 16, 2025 | 16.78 | 16.74 | 16.74 | 16.74 | 16.74 | 0.00% | 865,786 |
| Nov 14, 2024 | 16.78 | 16.74 | 16.74 | 16.74 | 16.74 | 0.00% | 865,786 |
| Oct 31, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.00% | 0 |
| Oct 30, 2024 | 16.78 | 16.85 | 16.72 | 16.74 | 16.74 | -0.24% | 865,786 |
| Oct 29, 2024 | 16.73 | 16.83 | 16.73 | 16.78 | 16.78 | -0.06% | 104,100 |
| Oct 28, 2024 | 16.85 | 16.89 | 16.77 | 16.79 | 16.79 | 0.30% | 66,200 |
| Oct 25, 2024 | 16.76 | 16.88 | 16.73 | 16.74 | 16.74 | 0.00% | 128,908 |
| Oct 24, 2024 | 17.36 | 17.52 | 16.70 | 16.74 | 16.74 | -4.07% | 585,300 |
| Oct 23, 2024 | 17.50 | 17.64 | 17.36 | 17.45 | 17.45 | -1.19% | 3,135,233 |
| Oct 22, 2024 | 17.20 | 18.04 | 17.20 | 17.66 | 17.66 | 2.97% | 5,608,800 |
| Oct 21, 2024 | 17.32 | 17.42 | 17.01 | 17.15 | 17.15 | -0.81% | 244,611 |
| Oct 18, 2024 | 17.00 | 17.36 | 16.92 | 17.29 | 17.29 | 1.77% | 661,800 |
| Oct 17, 2024 | 17.16 | 17.24 | 16.97 | 16.99 | 16.99 | -1.22% | 643,300 |
| Oct 16, 2024 | 17.17 | 17.34 | 17.10 | 17.20 | 17.20 | 0.76% | 1,638,747 |
| Oct 15, 2024 | 16.88 | 17.35 | 16.73 | 17.07 | 17.07 | 1.25% | 569,700 |
| Oct 14, 2024 | 16.73 | 16.88 | 16.70 | 16.86 | 16.86 | 0.54% | 81,200 |
| Oct 11, 2024 | 16.72 | 16.80 | 16.72 | 16.77 | 16.77 | 0.30% | 103,500 |
| Oct 10, 2024 | 16.59 | 16.74 | 16.36 | 16.72 | 16.72 | -0.18% | 121,500 |