Sterling Construction Company Inc (STRL) Historical Stock Data
189.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is up 0.83% a day on average. There have been 15 days where Sterling Construction Company Inc closed green and 15 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 193.36 | 189.43 | ↓$3.93 (-2.03%) | 187.86 | 193.92 | 296.90K |
| 2024-11-19 | 183.02 | 192.97 | ↑$9.95 (5.44%) | 183.02 | 193.38 | 296.37K |
| 2024-11-18 | 181.37 | 185.75 | ↑$4.38 (2.41%) | 180.47 | 188.53 | 324.10K |
| 2024-11-15 | 182.33 | 180.03 | ↓$2.30 (-1.26%) | 178.70 | 182.81 | 375.53K |
| 2024-11-14 | 185.00 | 182.39 | ↓$2.61 (-1.41%) | 180.95 | 187.76 | 318.49K |
| 2024-11-13 | 193.99 | 186.65 | ↓$7.34 (-3.78%) | 186.28 | 196.00 | 251.16K |
| 2024-11-12 | 192.80 | 191.50 | ↓$1.30 (-0.67%) | 188.40 | 197.72 | 414.89K |
| 2024-11-11 | 198.01 | 194.70 | ↓$3.31 (-1.67%) | 189.34 | 201.27 | 413.43K |
| 2024-11-08 | 175.61 | 193.61 | ↑$18.00 (10.25%) | 175.06 | 194.07 | 482.77K |
| 2024-11-07 | 157.88 | 174.31 | ↑$16.43 (10.41%) | 149.01 | 175.60 | 826.45K |
| 2024-11-06 | 171.99 | 175.42 | ↑$3.43 (1.99%) | 169.19 | 176.22 | 529.20K |
| 2024-11-05 | 152.97 | 157.22 | ↑$4.25 (2.78%) | 152.71 | 158.99 | 270.73K |
| 2024-11-04 | 151.32 | 151.54 | ↑$0.22 (0.15%) | 150.48 | 155.02 | 246.71K |
| 2024-11-01 | 155.51 | 153.66 | ↓$1.85 (-1.19%) | 153.00 | 157.63 | 242.08K |
| 2024-10-31 | 152.13 | 154.45 | ↑$2.32 (1.53%) | 149.15 | 155.40 | 244.46K |
| 2024-10-30 | 154.93 | 153.47 | ↓$1.46 (-0.94%) | 153.18 | 158.40 | 250.15K |
| 2024-10-29 | 152.25 | 156.13 | ↑$3.88 (2.55%) | 150.55 | 156.30 | 268.76K |
| 2024-10-28 | 150.67 | 152.58 | ↑$1.91 (1.27%) | 148.50 | 154.19 | 366.98K |
| 2024-10-25 | 155.41 | 150.66 | ↓$4.75 (-3.06%) | 148.52 | 156.64 | 638.13K |
| 2024-10-24 | 158.13 | 153.36 | ↓$4.77 (-3.02%) | 153.25 | 159.10 | 199.03K |
| 2024-10-23 | 159.42 | 157.13 | ↓$2.29 (-1.44%) | 155.31 | 162.83 | 268.10K |
| 2024-10-22 | 162.13 | 160.57 | ↓$1.56 (-0.96%) | 160.04 | 164.13 | 734.53K |
| 2024-10-21 | 159.70 | 164.03 | ↑$4.33 (2.71%) | 159.70 | 166.48 | 428.84K |
| 2024-10-18 | 165.32 | 159.84 | ↓$5.48 (-3.31%) | 159.04 | 166.57 | 643.18K |
| 2024-10-17 | 167.00 | 165.40 | ↓$1.60 (-0.96%) | 164.95 | 170.50 | 304.05K |
| 2024-10-16 | 158.12 | 166.23 | ↑$8.11 (5.13%) | 157.89 | 166.85 | 404.96K |
| 2024-10-15 | 158.34 | 156.11 | ↓$2.23 (-1.41%) | 151.47 | 159.90 | 282.72K |
| 2024-10-14 | 157.97 | 159.67 | ↑$1.70 (1.08%) | 156.64 | 160.58 | 248.09K |
| 2024-10-11 | 154.11 | 157.10 | ↑$2.99 (1.94%) | 154.11 | 157.37 | 159.42K |
| 2024-10-10 | 151.50 | 155.35 | ↑$3.85 (2.54%) | 148.61 | 155.62 | 292.37K |
Create an account or log in to view more rows.
$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??
$STRL longer we hold
more pressure on the shorts
$STRL who else excited??
$STRL cover that shit
$STRL is the dump over
$STRL not good