Sterling Construction Company Inc (STRL) Historical Stock Data
165.64 ↑5.68 (3.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is up 1.33% a day on average. There have been 18 days where Sterling Construction Company Inc closed green and 12 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 162.05 | 165.64 | ↑$3.59 (2.22%) | 161.20 | 168.69 | 723.65K |
| 2025-05-01 | 153.32 | 159.96 | ↑$6.64 (4.33%) | 151.50 | 161.14 | 814.87K |
| 2025-04-30 | 146.00 | 149.43 | ↑$3.43 (2.35%) | 143.20 | 149.62 | 368.10K |
| 2025-04-29 | 149.99 | 149.28 | ↓$0.71 (-0.47%) | 146.07 | 151.06 | 416.54K |
| 2025-04-28 | 151.75 | 149.56 | ↓$2.19 (-1.44%) | 147.88 | 154.97 | 687.19K |
| 2025-04-25 | 145.81 | 151.75 | ↑$5.94 (4.07%) | 145.81 | 153.96 | 839.28K |
| 2025-04-24 | 140.29 | 146.00 | ↑$5.71 (4.07%) | 139.20 | 146.90 | 598.94K |
| 2025-04-23 | 142.26 | 140.08 | ↓$2.18 (-1.53%) | 138.28 | 147.94 | 693.70K |
| 2025-04-22 | 132.25 | 133.92 | ↑$1.67 (1.26%) | 132.21 | 137.06 | 612.57K |
| 2025-04-21 | 136.91 | 131.57 | ↓$5.34 (-3.90%) | 129.21 | 137.83 | 1.20M |
| 2025-04-17 | 140.01 | 140.27 | ↑$0.26 (0.19%) | 137.70 | 141.44 | 1.05M |
| 2025-04-16 | 139.29 | 140.44 | ↑$1.15 (0.83%) | 136.65 | 144.27 | 7.65M |
| 2025-04-15 | 145.94 | 141.00 | ↓$4.94 (-3.38%) | 140.36 | 149.00 | 1.53M |
| 2025-04-14 | 139.44 | 135.23 | ↓$4.21 (-3.02%) | 133.10 | 140.89 | 557.05K |
| 2025-04-11 | 131.03 | 137.09 | ↑$6.06 (4.62%) | 128.77 | 137.55 | 562.06K |
| 2025-04-10 | 128.87 | 132.41 | ↑$3.54 (2.75%) | 126.43 | 133.43 | 0.92M |
| 2025-04-09 | 111.44 | 134.53 | ↑$23.09 (20.72%) | 111.44 | 139.15 | 1.86M |
| 2025-04-08 | 115.89 | 113.83 | ↓$2.06 (-1.78%) | 109.78 | 117.69 | 1.68M |
| 2025-04-07 | 100.07 | 109.10 | ↑$9.03 (9.02%) | 98.36 | 114.38 | 1.71M |
| 2025-04-04 | 103.69 | 104.96 | ↑$1.27 (1.22%) | 96.34 | 105.41 | 1.14M |
| 2025-04-03 | 112.80 | 109.96 | ↓$2.84 (-2.52%) | 109.17 | 112.95 | 698.60K |
| 2025-04-02 | 112.90 | 118.46 | ↑$5.56 (4.92%) | 112.16 | 119.50 | 672.64K |
| 2025-04-01 | 113.32 | 115.64 | ↑$2.32 (2.05%) | 112.66 | 116.53 | 657.70K |
| 2025-03-31 | 112.41 | 113.21 | ↑$0.80 (0.71%) | 108.32 | 114.50 | 884.94K |
| 2025-03-28 | 116.72 | 116.15 | ↓$0.56 (-0.48%) | 114.40 | 117.83 | 594.91K |
| 2025-03-27 | 125.13 | 117.00 | ↓$8.13 (-6.50%) | 116.45 | 125.13 | 642.58K |
| 2025-03-26 | 130.80 | 125.56 | ↓$5.24 (-4.01%) | 124.51 | 131.50 | 364.30K |
| 2025-03-25 | 134.00 | 131.29 | ↓$2.71 (-2.02%) | 129.74 | 134.93 | 538.35K |
| 2025-03-24 | 129.80 | 133.95 | ↑$4.15 (3.20%) | 129.58 | 134.29 | 400.82K |
| 2025-03-21 | 123.66 | 126.63 | ↑$2.97 (2.40%) | 122.86 | 127.39 | 837.86K |
Create an account or log in to view more rows.
$STRL CHUG CHUG CHUG
$STRL bear trap?
$STRL buy more doomers!!!
$STRL Powell save me
$STRL lfg!!! So much movement ! Buy n hodl!
$STRL good support.....
$STRL no pain no gain
$STRL The United States stock market is going to crash.
$STRL added
$STRL it's going down??