Canada Markets closed

Sterling Construction Company, Inc. (STRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.68+1.25 (+5.83%)
At close: 04:00PM EDT
22.68 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202221.6022.7421.5722.6822.68579,300
Jun 23, 202222.1622.1921.3021.4321.43172,900
Jun 22, 202221.8622.3121.6922.1222.12139,300
Jun 21, 202222.6122.8521.8422.2322.23181,000
Jun 17, 202221.7922.5521.3122.4322.43556,200
Jun 16, 202223.2323.2321.3821.6121.61177,900
Jun 15, 202223.3423.9322.9423.6023.60139,300
Jun 14, 202223.0123.3622.6523.3123.31155,500
Jun 13, 202223.5523.6222.7122.8122.81168,400
Jun 10, 202224.5224.7223.8424.1724.17131,500
Jun 09, 202224.8224.9824.5524.9124.9195,400
Jun 08, 202225.2125.2424.5724.8624.86207,800
Jun 07, 202224.8125.3424.7025.2825.2897,200
Jun 06, 202225.0325.1624.7625.0125.01110,100
Jun 03, 202224.6924.8224.4324.7524.7565,100
Jun 02, 202224.8025.0624.6424.9424.9496,700
Jun 01, 202224.8424.8424.1924.7224.72119,600
May 31, 202224.6525.0124.2524.6124.61157,000
May 27, 202224.4624.9123.6924.8624.8679,400
May 26, 202223.7624.8623.3024.3824.38118,500
May 25, 202223.3524.4623.3024.3124.31133,400
May 24, 202223.8223.8222.7723.4023.40153,200
May 23, 202223.7324.0423.5323.8323.8387,600
May 20, 202223.9224.1022.7223.4023.40101,600
May 19, 202222.9423.9822.9323.6023.60133,800
May 18, 202223.6025.1823.2523.4423.44208,400
May 17, 202223.4623.8723.3323.5223.52114,800
May 16, 202222.8123.3622.5422.9922.99104,400
May 13, 202223.1323.2622.6822.9322.93111,900
May 12, 202221.9523.0021.8622.9722.97150,000
May 11, 202222.1022.7821.8322.1122.1198,000
May 10, 202222.6822.7521.7522.0022.00148,500
May 09, 202222.8022.9822.2622.4622.46129,400
May 06, 202223.8923.8922.8423.0523.05179,700
May 05, 202223.9324.3823.4423.8123.81180,400
May 04, 202223.4524.1723.2024.0124.01235,900
May 03, 202223.5023.7822.5523.4323.43292,300
May 02, 202222.9523.3922.5123.3123.31280,400
Apr 29, 202223.6624.0222.7622.8922.89178,300
Apr 28, 202223.4623.8622.8523.6923.69223,200
Apr 27, 202223.5723.8622.9523.2023.20224,400
Apr 26, 202224.2124.3323.4523.5723.57127,800
Apr 25, 202224.6224.7523.8024.4924.49167,900
Apr 22, 202225.4625.7424.6324.7324.73153,000
Apr 21, 202226.5526.6725.4125.7025.70119,600
Apr 20, 202226.6426.9526.2326.3526.3594,000
Apr 19, 202226.3426.7125.8126.4226.42174,900
Apr 18, 202226.2926.6425.8025.9625.96148,700
Apr 14, 202226.4327.0126.2226.4126.41205,200
Apr 13, 202225.7126.6025.7026.4426.44128,700
Apr 12, 202225.6826.3725.4125.4825.48112,700
Apr 11, 202225.6126.0225.4425.5825.5864,300
Apr 08, 202225.8626.2125.5625.6225.62101,600
Apr 07, 202225.6825.9225.2625.7325.73106,000
Apr 06, 202225.9126.1525.3325.4925.49195,700
Apr 05, 202226.7026.8726.0126.1326.13161,300
Apr 04, 202227.0627.0626.0526.7226.72131,900
Apr 01, 202226.8527.2626.5727.1627.16141,800
Mar 31, 202227.6827.8526.6626.8026.80225,800
Mar 30, 202228.2628.5527.7627.8327.83164,000
Mar 29, 202227.2128.2827.2128.1028.10336,600
Mar 28, 202227.8527.8526.9127.0927.09124,300
Mar 25, 202227.8928.2927.8328.0128.01164,800
Mar 24, 202228.0028.0026.8127.7927.79161,800
Mar 23, 202228.7828.7827.6727.7227.72190,400
Mar 22, 202229.1229.3428.6528.7828.78225,700
Mar 21, 202229.0529.7028.4728.8028.80258,200
Mar 18, 202228.7728.9528.1728.9028.90366,900
Mar 17, 202228.6928.9628.4028.9528.95127,700
Mar 16, 202227.9729.0527.8528.8628.86160,000
Mar 15, 202228.4128.4127.3627.6927.69135,700
Mar 14, 202229.1629.5428.2328.3628.36139,300
Mar 11, 202228.9329.4328.7229.0429.04108,000
Mar 10, 202227.8128.8827.5328.8328.83130,700
Mar 09, 202228.4828.6728.0128.3928.39146,500
Mar 08, 202228.1328.5027.6627.7327.73167,100
Mar 07, 202228.4628.8227.7727.8127.81182,800
Mar 04, 202228.8429.0728.1028.3828.38133,600
Mar 03, 202229.7229.7228.8429.2729.27124,800
Mar 02, 202228.7730.9128.7029.5429.54299,900
Mar 01, 202230.4031.1028.0028.1228.12317,000
Feb 28, 202228.7529.6928.6929.5329.53334,200
Feb 25, 202228.5629.2128.0329.0229.02124,000
Feb 24, 202226.8128.4026.8028.3728.37190,300
Feb 23, 202228.4728.8927.6127.6827.68167,100
Feb 22, 202228.9429.6628.2528.4128.41205,300
Feb 18, 202229.8230.1729.4529.5129.51109,900
Feb 17, 202231.4531.7229.7229.8529.85254,200
Feb 16, 202231.4132.1431.2131.8731.87444,300
Feb 15, 202229.5931.4029.4331.2431.24260,800
Feb 14, 202229.1029.7128.8329.1729.17161,200
Feb 11, 202228.9829.4928.7228.8628.8698,400
Feb 10, 202228.6229.4928.2728.9728.97227,300
Feb 09, 202229.7330.2528.8128.9328.93188,800
Feb 08, 202227.6930.1027.6929.6229.62410,300
Feb 07, 202227.1327.8227.0327.5127.51135,000
Feb 04, 202227.3527.3726.6127.0727.07200,000
Feb 03, 202226.6027.6726.5127.3227.32181,200
Feb 02, 202226.4127.8126.2426.7026.70225,900
Feb 01, 202225.4926.5725.2426.5226.52167,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...