Sterling Construction Company Inc (STRL) Historical Stock Data
315.87 ↑2.83 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is down -0.70% a day on average. There have been 16 days where Sterling Construction Company Inc closed green and 14 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 309.85 | 315.87 | ↑$6.02 (1.94%) | 306.07 | 317.67 | 378.11K |
| 2025-12-22 | 312.27 | 313.04 | ↑$0.77 (0.25%) | 309.85 | 318.02 | 392.24K |
| 2025-12-19 | 306.76 | 308.58 | ↑$1.82 (0.59%) | 306.00 | 319.43 | 1.25M |
| 2025-12-18 | 296.77 | 302.30 | ↑$5.54 (1.87%) | 294.68 | 308.38 | 561.03K |
| 2025-12-17 | 319.13 | 283.57 | ↓$35.56 (-11.14%) | 281.58 | 322.57 | 1.01M |
| 2025-12-16 | 317.18 | 319.13 | ↑$1.95 (0.61%) | 312.33 | 327.54 | 651K |
| 2025-12-15 | 321.11 | 319.12 | ↓$1.99 (-0.62%) | 316.00 | 327.08 | 485.04K |
| 2025-12-12 | 337.39 | 315.15 | ↓$22.24 (-6.59%) | 304.02 | 338.03 | 704.01K |
| 2025-12-11 | 329.68 | 340.51 | ↑$10.83 (3.29%) | 321.69 | 343.80 | 526.85K |
| 2025-12-10 | 324.02 | 331.61 | ↑$7.59 (2.34%) | 318.33 | 337.96 | 524.99K |
| 2025-12-09 | 322.81 | 324.10 | ↑$1.29 (0.40%) | 318.50 | 328.30 | 347.59K |
| 2025-12-08 | 328.57 | 324.62 | ↓$3.95 (-1.20%) | 322.09 | 334.00 | 417.66K |
| 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 |
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!