STRL

Sterling Construction Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sterling Construction Company Inc STRL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.65% 23.02 15:26:46
Open Price Low Price High Price Close Price Prev Close
23.05 22.5815 23.22 23.17
more quote information »

STRL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0023.841720.6822.59347,6182.029.62%
1 Month20.7723.841719.7621.58235,8902.2510.83%
3 Months21.4124.3419.2021.62305,0331.617.52%
6 Months14.2524.4914.1120.58333,8108.7761.54%
1 Year8.3524.496.7217.32270,98014.67175.69%
3 Years11.3924.496.7214.84200,83911.63102.11%
5 Years4.3024.494.3013.56211,82518.72435.35%

STRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 23.17 0.50 2.21% 22.55 23.21 22.50 191,133
May 05 2021 22.67 -0.55 -2.37% 23.6436 23.67 22.40 354,038
May 04 2021 23.22 2.24 10.68% 22.00 23.8417 21.65 1,067,959
May 03 2021 20.98 0.13 0.62% 20.98 21.15 20.68 154,441
Apr 30 2021 20.85 -0.18 -0.86% 21.00 21.02 20.72 159,067
Apr 29 2021 21.03 0.11 0.53% 21.24 21.35 20.86 136,649
Apr 28 2021 20.92 -0.03 -0.14% 20.99 21.075 20.80 105,684
Apr 27 2021 20.95 0.10 0.48% 20.89 21.03 20.63 150,667
Apr 26 2021 20.85 0.13 0.63% 21.02 21.12 20.66 190,646
Apr 23 2021 20.72 0.39 1.92% 20.44 20.98 20.31 169,812
Apr 22 2021 20.33 0.08 0.4% 20.32 20.70 20.05 222,195
Apr 21 2021 20.25 0.05 0.25% 20.23 20.70 20.0223 166,635
Apr 20 2021 20.20 -0.31 -1.51% 20.50 20.74 19.76 215,684
Apr 19 2021 20.51 -0.32 -1.54% 20.66 20.66 20.03 244,496
Apr 16 2021 20.83 -0.11 -0.53% 21.09 21.27 20.67 120,148
Apr 15 2021 20.94 0.07 0.34% 21.02 21.34 20.57 151,495
Apr 14 2021 20.87 -0.06 -0.29% 21.00 21.60 20.78 240,577
Apr 13 2021 20.93 -0.74 -3.41% 21.52 21.57 20.671 175,313
Apr 12 2021 21.67 0.33 1.55% 21.41 21.95 21.00 290,006
Apr 09 2021 21.34 0.64 3.09% 20.77 21.41 20.53 287,985
Apr 08 2021 20.70 -1.18 -5.39% 22.00 22.07 20.64 439,208
Apr 07 2021 21.88 -0.87 -3.82% 22.79 23.03 21.72 229,847
See More Historical Prices »


Your Recent History
NASDAQ
STRL
Sterling C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.