STRL

Sterling Construction Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sterling Construction Company Inc STRL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.31 2.43% 13.06 12.65 13.14 12.99 12.75 09:47:54
more quote information »

STRL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0313.969.8211.92363,1803.0330.21%
1 Month9.5713.968.89510.70182,3873.4936.47%
3 Months7.5813.966.7210.06209,3655.4872.3%
6 Months13.5215.616.729.99225,739-0.46-3.4%
1 Year12.0017.706.7211.80196,5031.068.83%
3 Years10.3618.906.7213.09207,7312.7026.06%
5 Years5.00518.903.6911.51183,0558.06160.94%

STRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 12.75 2.00 18.6% 12.37 13.96 12.2999 1,182,945
Aug 03 2020 10.75 0.45 4.37% 10.38 10.78 10.19 209,328
Jul 31 2020 10.30 0.34 3.41% 9.91 10.31 9.82 224,881
Jul 30 2020 9.96 -0.14 -1.39% 9.89 10.09 9.83 96,709
Jul 29 2020 10.10 0.18 1.81% 10.03 10.17 9.97 102,039
Jul 28 2020 9.92 -0.17 -1.68% 10.06 10.325 9.91 97,273
Jul 27 2020 10.09 0.16 1.61% 9.91 10.09 9.845 121,113
Jul 24 2020 9.93 -0.14 -1.39% 10.08 10.08 9.86 91,503
Jul 23 2020 10.07 0.02 0.2% 10.01 10.19 9.92 108,234
Jul 22 2020 10.05 -0.17 -1.66% 10.13 10.23 9.96 78,819
Jul 21 2020 10.22 0.44 4.5% 9.88 10.28 9.67 135,168
Jul 20 2020 9.78 -0.09 -0.91% 9.88 9.96 9.66 96,557
Jul 17 2020 9.87 0.16 1.65% 9.72 9.94 9.62 90,159
Jul 16 2020 9.71 0.05 0.52% 9.65 9.73 9.47 115,065
Jul 15 2020 9.66 0.46 5.0% 9.49 9.74 9.36 130,431
Jul 14 2020 9.20 0.08 0.88% 9.13 9.33 8.99 103,759
Jul 13 2020 9.12 -0.11 -1.19% 9.35 9.35 8.91 175,612
Jul 10 2020 9.23 0.25 2.78% 9.03 9.23 8.895 113,212
Jul 09 2020 8.98 -0.62 -6.46% 9.87 9.87 8.91 182,954
Jul 08 2020 9.60 0.02 0.21% 9.57 9.71 9.36 198,763
Jul 07 2020 9.58 -0.59 -5.8% 10.09 10.1246 9.53 329,397
Jul 06 2020 10.17 0.05 0.49% 10.40 10.40 10.08 108,429
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.