Sterling Construction Company Inc (STRL) Historical Stock Data
175.20 ↑0.48 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is down -0.17% a day on average. There have been 11 days where Sterling Construction Company Inc closed green and 19 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 171.43 | 175.20 | ↑$3.77 (2.20%) | 171.13 | 180.25 | 786.59K |
| 2024-12-19 | 168.56 | 174.72 | ↑$6.16 (3.65%) | 168.56 | 175.88 | 666.83K |
| 2024-12-18 | 177.86 | 167.14 | ↓$10.72 (-6.03%) | 165.50 | 179.60 | 503.80K |
| 2024-12-17 | 177.78 | 176.59 | ↓$1.19 (-0.67%) | 168.38 | 177.78 | 526.80K |
| 2024-12-16 | 181.56 | 180.12 | ↓$1.44 (-0.79%) | 179.43 | 186.15 | 423.19K |
| 2024-12-13 | 183.05 | 180.29 | ↓$2.76 (-1.51%) | 178.77 | 187.37 | 273.84K |
| 2024-12-12 | 188.63 | 183.61 | ↓$5.02 (-2.66%) | 183.19 | 190.73 | 261.53K |
| 2024-12-11 | 186.95 | 188.44 | ↑$1.49 (0.80%) | 183.96 | 190.92 | 254.61K |
| 2024-12-10 | 185.31 | 182.78 | ↓$2.53 (-1.37%) | 182.45 | 189.85 | 294.51K |
| 2024-12-09 | 196.14 | 183.57 | ↓$12.57 (-6.41%) | 181.39 | 197.05 | 528.80K |
| 2024-12-06 | 195.05 | 195.74 | ↑$0.69 (0.35%) | 192.00 | 196.15 | 247K |
| 2024-12-05 | 197.50 | 194.66 | ↓$2.84 (-1.44%) | 191.58 | 201.33 | 386.71K |
| 2024-12-04 | 196.83 | 198.82 | ↑$1.99 (1.01%) | 195.22 | 200.08 | 290.84K |
| 2024-12-03 | 193.50 | 195.54 | ↑$2.04 (1.05%) | 193.40 | 197.92 | 309.15K |
| 2024-12-02 | 195.61 | 194.28 | ↓$1.33 (-0.68%) | 193.47 | 200.91 | 423.40K |
| 2024-11-29 | 196.75 | 194.45 | ↓$2.30 (-1.17%) | 194.35 | 200.25 | 319.84K |
| 2024-11-27 | 198.03 | 195.41 | ↓$2.62 (-1.32%) | 191.65 | 201.99 | 632.07K |
| 2024-11-26 | 194.50 | 199.03 | ↑$4.53 (2.33%) | 191.26 | 203.49 | 759.78K |
| 2024-11-25 | 199.04 | 196.33 | ↓$2.71 (-1.36%) | 194.63 | 200.00 | 480.28K |
| 2024-11-22 | 198.62 | 196.51 | ↓$2.11 (-1.06%) | 194.30 | 199.56 | 285.78K |
| 2024-11-21 | 191.97 | 197.41 | ↑$5.44 (2.83%) | 190.63 | 198.83 | 308.79K |
| 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 |
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