tiprankstipranks
Trending News
More News >
Sterling Construction (STRL)
NASDAQ:STRL
US Market

Sterling Construction (STRL) Historical Prices

Compare
779 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
230.50
235.23
226.74
231.51
231.51
+1.25%
1,018,816
1.30
Jun 26, 2025
227.23
232.35
224.97
228.65
228.65
+1.79%
415,950
0.53
Jun 25, 2025
230.03
231.48
223.00
224.64
224.64
-2.07%
718,197
0.92
Jun 24, 2025
225.41
229.89
223.92
229.38
229.38
+3.09%
590,366
0.76
Jun 23, 2025
217.13
223.00
214.68
222.50
222.50
+2.08%
666,362
0.85
Jun 20, 2025
224.40
225.25
214.20
217.97
217.97
-2.68%
1,090,228
1.41
Jun 18, 2025
225.66
233.57
223.46
223.97
223.97
+1.18%
1,041,803
1.36
Jun 17, 2025
207.22
227.65
207.22
221.36
221.36
+5.64%
900,353
1.19
Jun 16, 2025
206.58
211.99
205.83
209.55
209.55
+3.23%
576,290
0.77
Jun 13, 2025
200.84
203.99
197.73
202.99
202.99
-0.65%
333,780
0.44
Jun 12, 2025
201.22
205.25
199.50
204.32
204.32
-0.07%
369,609
0.49
Jun 11, 2025
199.06
207.00
196.76
204.46
204.46
+3.07%
399,340
0.52
Jun 10, 2025
202.72
203.01
191.00
198.37
198.37
-2.24%
496,744
0.65
Jun 09, 2025
208.77
208.77
200.00
202.91
202.91
-1.50%
531,836
0.69
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis