Free Trial

Sterling Check (STER) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free STER Stock Alerts
$15.27
-0.09 (-0.59%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Sterling Check Stock Price Performance

5 Day
Performance
-1.10%
1 Month
Performance
-1.42%
3 Month
Performance
+14.30%
6 Month
Performance
+40.09%
Year-To-Date
Performance
+9.70%
1 Year
Performance
+28.10%
Receive STER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sterling Check and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

STER Stock Chart for Sunday, May, 12, 2024

STER Chart by TradingView

Sterling Check Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$15.36$15.27
-0.59%		$15.39$14.68338,388 shs$1.49 billion
05/09/2024$15.52$15.36
-1.03%		$15.60$15.17489,054 shs$1.50 billion
05/08/2024$15.44$15.52
+0.52%		$15.65$15.23281,540 shs$1.52 billion
05/07/2024$15.51$15.44
-0.45%		$15.59$15.37264,150 shs$1.51 billion
05/06/2024$15.46$15.51
+0.32%		$15.54$15.45582,137 shs$1.52 billion
05/03/2024$15.39$15.46
+0.45%		$15.57$15.37141,565 shs$1.51 billion
05/02/2024$15.16$15.39
+1.52%		$15.47$15.15265,026 shs$1.51 billion
05/01/2024$15.13$15.16
+0.20%		$15.35$15.13197,111 shs$1.48 billion
04/30/2024$15.44$15.13
-2.01%		$15.60$15.13231,543 shs$1.48 billion
04/29/2024$15.30$15.44
+0.92%		$15.49$15.25240,811 shs$1.51 billion
04/26/2024$15.38$15.30
-0.52%		$15.44$15.29230,486 shs$1.50 billion
04/25/2024$15.33$15.38
+0.33%		$15.38$15.18361,843 shs$1.50 billion
04/24/2024$15.28$15.33
+0.33%		$15.48$15.21323,156 shs$1.50 billion
04/23/2024$15.13$15.28
+0.99%		$15.44$15.13288,862 shs$1.49 billion
04/22/2024$14.98$15.13
+1.00%		$15.21$14.91292,007 shs$1.48 billion
04/19/2024$14.77$14.98
+1.42%		$15.00$14.72399,443 shs$1.47 billion
04/18/2024$15.06$14.77
-1.93%		$15.17$14.62660,809 shs$1.44 billion
04/17/2024$15.27$15.06
-1.38%		$15.38$15.04368,096 shs$1.47 billion
04/16/2024$15.29$15.27
-0.13%		$15.35$15.07518,793 shs$1.49 billion
04/15/2024$15.49$15.29
-1.29%		$15.61$15.29484,346 shs$1.50 billion
04/12/2024$15.56$15.49
-0.45%		$15.55$15.44494,787 shs$1.52 billion
04/11/2024$15.51$15.56
+0.32%		$15.77$15.471.12 million shs$1.45 billion
04/10/2024$15.79$15.51
-1.77%		$15.74$15.491.07 million shs$1.44 billion
04/09/2024$15.79$15.79$15.92$15.781.02 million shs$1.47 billion
04/08/2024$15.89$15.79
-0.63%		$15.99$15.781.11 million shs$1.47 billion
04/05/2024$15.88$15.89
+0.06%		$15.94$15.85608,806 shs$1.48 billion
04/04/2024$15.92$15.88
-0.25%		$15.99$15.84296,595 shs$1.48 billion
04/03/2024$15.90$15.92
+0.13%		$16.04$15.85717,865 shs$1.48 billion
04/02/2024$16.06$15.90
-1.00%		$16.01$15.89361,127 shs$1.48 billion
04/01/2024$16.08$16.06
-0.12%		$16.10$15.97257,162 shs$1.50 billion
03/29/2024$16.08$16.08$16.28$16.00765,202 shs$1.50 billion
03/28/2024$16.23$16.08
-0.92%		$16.28$16.00765,202 shs$1.50 billion
03/27/2024$16.11$16.23
+0.74%		$16.26$16.15723,238 shs$1.51 billion
03/26/2024$16.04$16.11
+0.44%		$16.13$16.001.49 million shs$1.50 billion
03/25/2024$15.89$16.04
+0.94%		$16.07$15.842.16 million shs$1.49 billion
03/22/2024$16.41$15.89
-3.17%		$16.39$15.87803,354 shs$1.48 billion
03/21/2024$16.29$16.41
+0.74%		$16.42$16.30225,715 shs$1.53 billion
03/20/2024$15.95$16.29
+2.13%		$16.44$15.90333,956 shs$1.52 billion
03/19/2024$15.88$15.95
+0.44%		$15.98$15.81444,261 shs$1.49 billion
03/18/2024$15.92$15.88
-0.25%		$15.99$15.841.09 million shs$1.48 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$15.94$15.92
-0.13%		$15.94$15.821.72 million shs$1.48 billion
03/14/2024$15.91$15.94
+0.19%		$16.00$15.801.34 million shs$1.48 billion
03/13/2024$15.91$15.91$15.94$15.88897,560 shs$1.48 billion
03/12/2024$15.93$15.91
-0.13%		$15.97$15.802.46 million shs$1.48 billion
03/11/2024$15.96$15.93
-0.19%		$16.09$15.89660,561 shs$1.48 billion
03/08/2024$16.00$15.96
-0.25%		$16.15$15.931.29 million shs$1.50 billion
03/07/2024$16.00$16.00$16.12$15.91506,918 shs$1.51 billion
03/06/2024$16.08$16.00
-0.50%		$16.19$15.87651,978 shs$1.51 billion
03/05/2024$15.90$16.08
+1.13%		$16.17$15.84731,092 shs$1.52 billion
03/04/2024$16.44$15.90
-3.28%		$16.50$15.841.57 million shs$1.50 billion
03/01/2024$15.67$16.44
+4.91%		$16.68$15.552.31 million shs$1.55 billion
02/29/2024$12.42$15.67
+26.17%		$15.74$15.036.93 million shs$1.48 billion
02/28/2024$12.71$12.42
-2.28%		$12.70$12.38152,849 shs$1.17 billion
02/27/2024$12.84$12.71
-1.01%		$12.96$12.69106,021 shs$1.20 billion
02/26/2024$12.89$12.84
-0.39%		$12.97$12.75103,880 shs$1.21 billion
02/23/2024$12.86$12.89
+0.23%		$12.98$12.6588,724 shs$1.22 billion
02/22/2024$12.73$12.86
+1.02%		$13.11$12.66266,708 shs$1.21 billion
02/21/2024$12.79$12.73
-0.47%		$12.74$12.55119,260 shs$1.20 billion
02/20/2024$12.86$12.79
-0.54%		$12.79$12.62110,670 shs$1.21 billion
02/19/2024$12.86$12.86$13.03$12.80107,700 shs$1.21 billion
02/16/2024$13.03$12.86
-1.30%		$13.03$12.80107,726 shs$1.21 billion
02/15/2024$12.78$13.03
+1.96%		$13.13$12.82138,792 shs$1.23 billion
02/14/2024$12.62$12.78
+1.27%		$12.87$12.64112,677 shs$1.21 billion
02/13/2024$13.36$12.62
-5.54%		$13.12$12.55197,477 shs$1.19 billion
02/12/2024$13.44$13.36
-0.60%		$13.50$13.33195,363 shs$1.26 billion

Related Companies:
This page (NASDAQ:STER) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company