Sterling Construction Company Inc (STRL) Historical Stock Data
194.28 ↓0.17 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRL is up 0.65% a day on average. There have been 13 days where Sterling Construction Company Inc closed green and 17 days where STRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 157.88 | 174.31 | ↑$16.43 (10.41%) | 149.01 | 175.60 | 826.45K |
| 2024-11-06 | 171.99 | 175.42 | ↑$3.43 (1.99%) | 169.19 | 176.22 | 529.20K |
| 2024-11-05 | 152.97 | 157.22 | ↑$4.25 (2.78%) | 152.71 | 158.99 | 270.73K |
| 2024-11-04 | 151.32 | 151.54 | ↑$0.22 (0.15%) | 150.48 | 155.02 | 246.71K |
| 2024-11-01 | 155.51 | 153.66 | ↓$1.85 (-1.19%) | 153.00 | 157.63 | 242.08K |
| 2024-10-31 | 152.13 | 154.45 | ↑$2.32 (1.53%) | 149.15 | 155.40 | 244.46K |
| 2024-10-30 | 154.93 | 153.47 | ↓$1.46 (-0.94%) | 153.18 | 158.40 | 250.15K |
| 2024-10-29 | 152.25 | 156.13 | ↑$3.88 (2.55%) | 150.55 | 156.30 | 268.76K |
| 2024-10-28 | 150.67 | 152.58 | ↑$1.91 (1.27%) | 148.50 | 154.19 | 366.98K |
| 2024-10-25 | 155.41 | 150.66 | ↓$4.75 (-3.06%) | 148.52 | 156.64 | 638.13K |
| 2024-10-24 | 158.13 | 153.36 | ↓$4.77 (-3.02%) | 153.25 | 159.10 | 199.03K |
| 2024-10-23 | 159.42 | 157.13 | ↓$2.29 (-1.44%) | 155.31 | 162.83 | 268.10K |
| 2024-10-22 | 162.13 | 160.57 | ↓$1.56 (-0.96%) | 160.04 | 164.13 | 734.53K |
| 2024-10-21 | 159.70 | 164.03 | ↑$4.33 (2.71%) | 159.70 | 166.48 | 428.84K |
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