Sterling Construction Company Inc (STRL) Historical Stock Data
141.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is up 1.34% a day on average. There have been 17 days where Sterling Construction Company Inc closed green and 13 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 123.85 | 125.93 | ↑$2.08 (1.68%) | 123.85 | 129.58 | 389.71K |
| 2025-03-19 | 118.36 | 126.69 | ↑$8.33 (7.04%) | 118.26 | 128.19 | 556.23K |
| 2025-03-18 | 119.83 | 118.04 | ↓$1.79 (-1.49%) | 117.61 | 120.47 | 299.89K |
| 2025-03-17 | 115.94 | 120.49 | ↑$4.55 (3.92%) | 115.75 | 121.92 | 537.42K |
| 2025-03-14 | 120.18 | 121.37 | ↑$1.19 (0.99%) | 118.89 | 123.20 | 446.48K |
| 2025-03-13 | 116.00 | 117.81 | ↑$1.81 (1.56%) | 112.33 | 118.00 | 502.34K |
| 2025-03-12 | 119.59 | 116.44 | ↓$3.15 (-2.63%) | 115.37 | 121.73 | 660.86K |
| 2025-03-11 | 110.85 | 115.74 | ↑$4.89 (4.41%) | 110.29 | 118.54 | 755.20K |
| 2025-03-10 | 113.41 | 111.08 | ↓$2.33 (-2.05%) | 108.89 | 114.78 | 1.06M |
| 2025-03-07 | 119.62 | 118.00 | ↓$1.62 (-1.35%) | 112.92 | 122.11 | 643.89K |
| 2025-03-06 | 123.38 | 120.72 | ↓$2.66 (-2.16%) | 118.03 | 125.61 | 713.25K |
| 2025-03-05 | 125.73 | 128.66 | ↑$2.93 (2.33%) | 123.38 | 129.13 | 670.82K |
Create an account or log in to view more rows.
$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??
$STRL longer we hold
more pressure on the shorts