Sterling Check Corp.
STERNASDAQTechnology
$16.74
+$0.00(+0.00%)
Market Cap$1.6B
P/E Ratio—
52W High$16.78
52W Low$16.74
Sterling Check Corp.（STER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ster · 日线历史（复权）· FMP · 截至 2025年6月17日
5-Year High5Y
$28.99
Sep 23, 2021
-42.3% from here
5-Year Low5Y
$10.00
Nov 8, 2023
+67.4% from low
IPO Priceadj.
$26.90
Sep 23, 2021
-37.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · STER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | $16.78 | $16.74 | $16.74 | $16.74 | $16.74 | 866K | -0.24% |
| Feb 6, 2025 | $16.78 | $16.74 | $16.74 | $16.74 | $16.74 | 866K | -0.24% |
| Jan 16, 2025 | $16.78 | $16.74 | $16.74 | $16.74 | $16.74 | 866K | -0.24% |
| Nov 14, 2024 | $16.78 | $16.74 | $16.74 | $16.74 | $16.74 | 866K | -0.24% |
| Oct 31, 2024 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0K | +0.00% |
| Oct 30, 2024 | $16.78 | $16.85 | $16.72 | $16.74 | $16.74 | 866K | -0.24% |
| Oct 29, 2024 | $16.73 | $16.83 | $16.73 | $16.78 | $16.78 | 104K | +0.30% |
| Oct 28, 2024 | $16.85 | $16.89 | $16.77 | $16.79 | $16.79 | 66K | -0.36% |
| Oct 25, 2024 | $16.76 | $16.88 | $16.73 | $16.74 | $16.74 | 129K | -0.12% |
| Oct 24, 2024 | $17.36 | $17.52 | $16.70 | $16.74 | $16.74 | 585K | -3.57% |
| Oct 23, 2024 | $17.50 | $17.64 | $17.36 | $17.45 | $17.45 | 3.1M | -0.29% |
| Oct 22, 2024 | $17.20 | $18.04 | $17.20 | $17.66 | $17.66 | 5.6M | +2.67% |
| Oct 21, 2024 | $17.32 | $17.42 | $17.01 | $17.15 | $17.15 | 245K | -0.98% |
| Oct 18, 2024 | $17.00 | $17.36 | $16.92 | $17.29 | $17.29 | 662K | +1.71% |
| Oct 17, 2024 | $17.16 | $17.24 | $16.97 | $16.99 | $16.99 | 643K | -0.99% |
| Oct 16, 2024 | $17.17 | $17.34 | $17.10 | $17.20 | $17.20 | 1.6M | +0.17% |
| Oct 15, 2024 | $16.88 | $17.35 | $16.73 | $17.07 | $17.07 | 570K | +1.13% |
| Oct 14, 2024 | $16.73 | $16.88 | $16.70 | $16.86 | $16.86 | 81K | +0.78% |
| Oct 11, 2024 | $16.72 | $16.80 | $16.72 | $16.77 | $16.77 | 104K | +0.30% |
| Oct 10, 2024 | $16.59 | $16.74 | $16.36 | $16.72 | $16.72 | 122K | +0.78% |
Showing 1–20 of 786 records
Annual Stock Price Performance · STER
Jan 1 → Dec 31 · 5 years2025-0.2%$16.78 → $16.74
-0.2%
2024+19.8%$13.97 → $16.74
+19.8%
2023-11.1%$15.65 → $13.92
-11.1%
2022-24.9%$20.60 → $15.47
-24.9%
2021-24.0%$27.00 → $20.51
-24.0%
Best Year2024 · +19.8%
Worst Year2022 · -24.9%
Positive Years1 / 5
Avg Annual Return-8.1%
5Y Total Return-38.0%
5Y CAGR~-9.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in STER?
If you invested $1,000 in STER at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$622
Total Return-37.8%
CAGR~-9.1% / yr
Profit$-378
Based on Sep 23, 2021 · $26.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sterling Check Corp.（STER）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STER 历史股价FMP 日线复权 OHLCV