Sterling Construction Company Inc (STRL) Historical Stock Data
325.10 ↓7.19 (-2.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is down -0.67% a day on average. There have been 14 days where Sterling Construction Company Inc closed green and 16 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 329.21 | 325.10 | ↓$4.11 (-1.25%) | 315.75 | 330.59 | 1.33M |
| 2025-12-04 | 316.59 | 332.29 | ↑$15.70 (4.96%) | 313.00 | 337.22 | 568.23K |
| 2025-12-03 | 326.78 | 323.46 | ↓$3.32 (-1.02%) | 309.30 | 327.36 | 1.18M |
| 2025-12-02 | 327.09 | 327.78 | ↑$0.69 (0.21%) | 325.00 | 338.75 | 590.76K |
| 2025-12-01 | 332.14 | 320.51 | ↓$11.63 (-3.50%) | 319.50 | 335.70 | 565.75K |
| 2025-11-28 | 342.22 | 344.31 | ↑$2.09 (0.61%) | 339.00 | 344.90 | 155.53K |
| 2025-11-26 | 336.51 | 339.75 | ↑$3.24 (0.96%) | 333.86 | 344.99 | 336.27K |
| 2025-11-25 | 340.24 | 332.96 | ↓$7.28 (-2.14%) | 324.61 | 343.02 | 599.27K |
| 2025-11-24 | 319.48 | 342.44 | ↑$22.96 (7.19%) | 319.12 | 343.94 | 531.43K |
| 2025-11-21 | 314.90 | 315.10 | ↑$0.20 (0.06%) | 299.64 | 317.40 | 1.01M |
| 2025-11-20 | 351.65 | 314.56 | ↓$37.09 (-10.55%) | 313.57 | 366.58 | 883.62K |
| 2025-11-19 | 339.34 | 334.17 | ↓$5.17 (-1.52%) | 332.50 | 350.82 | 417.88K |
| 2025-11-18 | 325.37 | 333.88 | ↑$8.51 (2.62%) | 321.74 | 338.00 | 601.61K |
| 2025-11-17 | 338.66 | 332.82 | ↓$5.84 (-1.72%) | 326.01 | 344.13 | 510.85K |
| 2025-11-14 | 312.12 | 338.66 | ↑$26.54 (8.50%) | 311.20 | 341.94 | 1.41M |
| 2025-11-13 | 378.06 | 326.60 | ↓$51.46 (-13.61%) | 325.53 | 378.63 | 1.46M |
| 2025-11-12 | 388.00 | 380.70 | ↓$7.30 (-1.88%) | 372.39 | 398.43 | 5.59M |
| 2025-11-11 | 384.02 | 381.22 | ↓$2.80 (-0.73%) | 372.33 | 384.02 | 326.51K |
| 2025-11-10 | 394.28 | 384.45 | ↓$9.83 (-2.49%) | 379.52 | 397.00 | 479.55K |
| 2025-11-07 | 375.02 | 377.84 | ↑$2.82 (0.75%) | 357.72 | 379.00 | 780.67K |
| 2025-11-06 | 411.07 | 388.68 | ↓$22.39 (-5.45%) | 382.42 | 413.01 | 523.01K |
| 2025-11-05 | 391.86 | 411.07 | ↑$19.21 (4.90%) | 386.00 | 416.00 | 611.08K |
| 2025-11-04 | 405.89 | 382.57 | ↓$23.32 (-5.75%) | 381.38 | 419.14 | 869.66K |
| 2025-11-03 | 380.10 | 392.77 | ↑$12.67 (3.33%) | 373.71 | 396.41 | 848.65K |
| 2025-10-31 | 387.69 | 377.90 | ↓$9.79 (-2.53%) | 370.73 | 393.64 | 521.80K |
| 2025-10-30 | 394.37 | 379.03 | ↓$15.34 (-3.89%) | 375.29 | 403.02 | 633.44K |
| 2025-10-29 | 386.53 | 403.35 | ↑$16.82 (4.35%) | 383.00 | 409.33 | 616.58K |
| 2025-10-28 | 377.17 | 379.89 | ↑$2.72 (0.72%) | 370.72 | 384.99 | 378.28K |
| 2025-10-27 | 391.00 | 376.74 | ↓$14.26 (-3.65%) | 374.82 | 391.72 | 505.55K |
| 2025-10-24 | 369.77 | 379.08 | ↑$9.31 (2.52%) | 368.80 | 384.00 | 539.37K |
Create an account or log in to view more rows.
$STRL is being added
$STRL Bullish !!! Can’t wait for Monday!!
$STRL Dumping started...
Get out while you can...
$STRL looking ready to breakout soon.
$STRL had to buy calls
$STRL CHUG CHUG CHUG
$STRL bear trap?
$STRL buy more doomers!!!
$STRL Powell save me
$STRL lfg!!! So much movement ! Buy n hodl!