Sterling Construction Historical Data - STRL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sterling Construction Company Inc STRL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.54 -3.53% 14.77 15.25 14.47 15.25 15.31 16:00:41
more quote information »

STRL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4516.4514.4715.40204,298-1.68-10.21%
1 Month15.7917.7014.4716.35240,896-1.02-6.46%
3 Months11.5417.7010.5014.67190,5623.2327.99%
6 Months11.8617.7010.1613.60161,4822.9124.54%
1 Year13.0817.709.7113.18162,7621.6912.92%
3 Years7.7018.907.6012.95209,6717.0791.82%
5 Years7.8418.902.2310.65176,7796.9388.39%

STRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 15.30 0.10 0.66% 15.21 15.36 14.99 142,205
Nov 11 2019 15.20 0.06 0.4% 15.11 15.38 14.91 185,083
Nov 08 2019 15.14 -0.24 -1.56% 15.36 15.49 15.08 202,138
Nov 07 2019 15.38 -0.45 -2.84% 15.83 15.91 15.31 229,235
Nov 06 2019 15.83 -0.62 -3.77% 16.45 16.45 15.76 262,830
Nov 05 2019 16.45 -0.32 -1.91% 17.05 17.49 15.69 512,351
Nov 04 2019 16.77 0.31 1.88% 16.79 17.05 16.06 410,013
Nov 01 2019 16.46 0.22 1.32% 16.31 16.5845 16.19 262,754
Oct 31 2019 16.245 -0.51 -3.01% 16.75 16.7602 16.07 192,042
Oct 30 2019 16.75 -0.12 -0.71% 16.80 16.905 16.55 148,370
Oct 29 2019 16.87 -0.05 -0.3% 16.90 17.07 16.67 232,960
Oct 28 2019 16.92 0.05 0.3% 17.00 17.29 16.90 272,636
Oct 25 2019 16.87 0.07 0.42% 16.87 16.93 16.66 228,956
Oct 24 2019 16.80 -0.10 -0.59% 16.97 17.03 16.69 232,888
Oct 23 2019 16.90 0.20 1.2% 16.81 16.99 16.57 308,977
Oct 22 2019 16.70 0.05 0.33% 16.65 16.93 16.34 175,335
Oct 21 2019 16.645 0.27 1.62% 16.50 17.70 16.25 227,203
Oct 18 2019 16.38 0.48 3.02% 15.81 16.44 15.77 243,460
Oct 17 2019 15.90 0.02 0.13% 15.95 16.04 15.815 198,992
Oct 16 2019 15.88 -0.03 -0.19% 15.79 16.16 15.74 149,491
Oct 15 2019 15.91 -0.03 -0.19% 15.94 16.12 15.70 138,172
Oct 14 2019 15.94 -0.08 -0.5% 16.05 16.16 15.72 182,767
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.