Education
About Us
Working with TipRanks
Follow Us
Sterling Construction (STRL)
NASDAQ:STRL
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
199.03
207.01
196.97
205.99
205.99
+5.51%
581,794
0.75
Jun 05, 2025
194.24
197.42
191.81
195.24
195.24
+0.74%
354,695
0.45
Jun 04, 2025
193.57
196.39
192.73
193.81
193.81
-0.22%
237,454
0.30
Jun 03, 2025
190.42
196.82
190.42
194.23
194.23
+2.44%
409,592
0.52
Jun 02, 2025
187.88
189.76
184.06
189.60
189.60
+0.85%
346,877
0.43
May 30, 2025
185.12
188.82
183.40
188.01
188.01
+1.01%
439,036
0.54
May 29, 2025
190.39
190.39
184.41
186.13
186.13
-0.96%
376,695
0.46
May 28, 2025
192.29
192.29
186.90
187.93
187.93
-1.82%
314,749
0.37
May 27, 2025
187.04
191.83
185.00
191.42
191.42
+3.81%
654,662
0.76
May 23, 2025
179.77
185.76
179.46
184.40
184.40
+1.16%
330,563
0.38
May 22, 2025
181.28
184.47
176.15
182.29
182.29
+0.11%
514,042
0.58
May 21, 2025
184.04
189.30
181.67
182.09
182.09
-2.72%
521,204
0.59
May 20, 2025
186.50
188.75
185.41
187.19
187.19
+0.65%
559,864
0.63
May 19, 2025
183.86
187.77
182.00
185.98
185.98
-1.37%
309,387
0.35
May 16, 2025
185.37
189.43
184.46
188.57
188.57
+2.05%
296,438
0.33
May 15, 2025
186.01
187.35
182.97
184.79
184.79
-1.29%
433,866
0.48
May 14, 2025
190.14
191.34
186.48
187.20
187.20
-0.15%
496,586
0.55
May 13, 2025
184.24
190.77
183.34
187.48
187.48
+2.30%
543,733
0.60
May 12, 2025
187.37
187.70
180.02
183.27
183.27
+3.11%
569,227
0.63
May 09, 2025
181.02
181.25
172.69
177.74
177.74
-0.94%
495,289
0.55
May 08, 2025
183.87
183.87
177.42
179.42
179.42
-0.13%
598,799
0.67
May 07, 2025
171.95
179.69
171.38
179.65
179.65
+4.48%
595,658
0.67
May 06, 2025
170.40
176.96
167.00
171.95
171.95
+3.17%
1,000,023
1.14
May 05, 2025
165.33
169.21
163.89
166.66
166.66
+0.62%
689,480
0.79
May 02, 2025
162.05
168.69
161.20
165.64
165.64
+3.55%
723,677
0.82
May 01, 2025
153.32
161.14
151.50
159.96
159.96
+7.05%
815,085
0.93
Apr 30, 2025
146.00
149.62
143.20
149.43
149.43
+0.10%
368,780
0.42
Apr 29, 2025
149.99
151.06
146.07
149.28
149.28
-0.19%
416,582
0.47
Apr 28, 2025
151.75
154.97
147.88
149.56
149.56
-1.44%
687,210
0.76
Apr 25, 2025
145.81
153.96
145.81
151.75
151.75
+3.94%
839,284
0.93
Apr 24, 2025
140.29
146.90
139.20
146.00
146.00
+4.23%
598,963
0.67
Apr 23, 2025
142.26
147.94
138.28
140.08
140.08
+4.60%
694,097
0.78
Apr 22, 2025
132.25
137.06
132.21
133.92
133.92
+1.79%
612,696
0.69
Apr 21, 2025
136.91
137.83
129.21
131.57
131.57
-6.20%
1,203,771
1.37
Apr 17, 2025
140.01
141.44
137.70
140.27
140.27
-0.12%
1,045,301
1.21
Apr 16, 2025
139.29
144.27
136.65
140.44
140.44
-0.40%
7,646,224
10.23
Apr 15, 2025
145.94
149.00
140.36
141.00
141.00
+4.27%
1,535,060
2.11
Apr 14, 2025
139.44
140.89
133.10
135.23
135.23
-1.36%
557,077
0.77
Apr 11, 2025
131.03
137.55
128.77
137.09
137.09
+3.53%
562,064
0.78
Apr 10, 2025
128.87
133.43
126.43
132.41
132.41
-1.58%
890,161
1.25
Apr 09, 2025
111.44
139.15
111.44
134.53
134.53
+18.19%
1,855,663
2.70
Apr 08, 2025
115.89
117.69
109.78
113.83
113.83
+4.34%
1,675,661
2.53
Apr 07, 2025
100.07
114.38
98.36
109.10
109.10
+3.94%
1,710,926
2.67
Apr 04, 2025
103.69
105.41
96.34
104.96
104.96
-4.55%
1,141,381
1.82
Apr 03, 2025
112.80
112.95
109.17
109.96
109.96
-7.18%
698,567
1.13
Apr 02, 2025
112.90
119.50
112.16
118.46
118.46
+2.44%
672,929
1.10
Apr 01, 2025
113.32
116.53
112.66
115.64
115.64
+2.15%
657,704
1.09
Mar 31, 2025
112.41
114.50
108.32
113.21
113.21
-2.53%
884,938
1.49
Mar 28, 2025
116.72
117.83
114.40
116.15
116.15
-0.73%
594,920
1.01
Mar 27, 2025
125.13
125.13
116.45
117.00
117.00
-6.82%
642,605
1.10
Rows: