Sterling Construction Company Inc (STRL) Historical Stock Data
95.98 ↓2.34 (-2.38%)
As of April 19, 2024, 12:54pm EST.
Historical Data
In the past 30 trading days, STRL is down -0.37% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 100.20 | 98.32 | ↓$1.88 (-1.88%) | 96.91 | 100.75 | 335.82K |
| 2024-04-17 | 100.49 | 100.11 | ↓$0.38 (-0.38%) | 97.88 | 100.63 | 283.73K |
| 2024-04-16 | 100.00 | 99.69 | ↓$0.31 (-0.31%) | 97.71 | 100.65 | 333.13K |
| 2024-04-15 | 106.05 | 100.41 | ↓$5.64 (-5.32%) | 100.04 | 107.27 | 227.55K |
| 2024-04-12 | 105.36 | 104.89 | ↓$0.47 (-0.45%) | 103.54 | 105.94 | 135.19K |
| 2024-04-11 | 103.96 | 105.53 | ↑$1.57 (1.51%) | 103.44 | 105.88 | 200.47K |
| 2024-04-10 | 103.00 | 103.96 | ↑$0.96 (0.93%) | 101.05 | 105.71 | 286.43K |
| 2024-04-09 | 106.03 | 106.03 | ↑$0.00 (0.00%) | 103.25 | 106.59 | 228K |
| 2024-04-08 | 108.50 | 106.40 | ↓$2.10 (-1.94%) | 106.26 | 109.27 | 194.46K |
| 2024-04-05 | 105.16 | 107.55 | ↑$2.39 (2.27%) | 105.16 | 108.30 | 215.87K |
| 2024-04-04 | 109.06 | 105.24 | ↓$3.82 (-3.50%) | 104.80 | 109.93 | 221.83K |
| 2024-04-03 | 104.80 | 107.62 | ↑$2.82 (2.69%) | 104.43 | 108.92 | 261.29K |
| 2024-04-02 | 107.50 | 105.47 | ↓$2.03 (-1.89%) | 104.82 | 107.50 | 371.04K |
| 2024-04-01 | 110.25 | 109.81 | ↓$0.44 (-0.40%) | 108.18 | 111.14 | 271.72K |
| 2024-03-28 | 112.44 | 110.31 | ↓$2.13 (-1.89%) | 109.63 | 113.26 | 607.35K |
| 2024-03-27 | 113.76 | 113.43 | ↓$0.33 (-0.29%) | 111.74 | 114.09 | 291.12K |
| 2024-03-26 | 112.04 | 112.81 | ↑$0.77 (0.69%) | 111.54 | 114.36 | 288.51K |
| 2024-03-25 | 112.00 | 111.54 | ↓$0.46 (-0.41%) | 111.06 | 113.94 | 337.88K |
| 2024-03-22 | 111.01 | 112.03 | ↑$1.02 (0.92%) | 110.56 | 112.87 | 321.79K |
| 2024-03-21 | 110.83 | 109.95 | ↓$0.88 (-0.79%) | 109.54 | 112.86 | 438.89K |
| 2024-03-20 | 108.01 | 109.69 | ↑$1.68 (1.56%) | 106.54 | 110.35 | 266.42K |
| 2024-03-19 | 105.33 | 108.40 | ↑$3.07 (2.91%) | 103.33 | 109.19 | 279.27K |
| 2024-03-18 | 107.49 | 106.76 | ↓$0.73 (-0.68%) | 106.44 | 110.98 | 292.33K |
| 2024-03-15 | 108.07 | 107.37 | ↓$0.70 (-0.65%) | 107.05 | 110.20 | 526.78K |
| 2024-03-14 | 110.61 | 108.49 | ↓$2.12 (-1.92%) | 107.19 | 110.96 | 242.04K |
| 2024-03-13 | 111.68 | 110.01 | ↓$1.67 (-1.50%) | 108.88 | 111.87 | 225.50K |
| 2024-03-12 | 108.61 | 111.98 | ↑$3.37 (3.10%) | 106.64 | 112.24 | 286.85K |
| 2024-03-11 | 111.61 | 108.57 | ↓$3.04 (-2.72%) | 106.42 | 111.61 | 306.96K |
| 2024-03-08 | 111.15 | 111.16 | ↑$0.01 (0.01%) | 110.30 | 113.56 | 284.52K |
| 2024-03-07 | 110.64 | 109.64 | ↓$1.00 (-0.90%) | 109.09 | 111.74 | 339.43K |
Create an account or log in to view more rows.
$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
$STRL Is it Monday yet
$STRL Beautiful!! 😀
$STRL bears haha