UK Markets open in 6 hrs 37 mins

Sterling Construction Company, Inc. (STRL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.84-0.99 (-5.88%)
At close: 4:00PM EDT

15.90 +0.06 (0.38%)
After hours: 5:38PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202016.7816.7815.6915.8415.84243,000
26 Oct 202016.5016.8716.4616.8316.83173,800
23 Oct 202016.8916.9216.5116.8316.83148,000
22 Oct 202016.6616.9415.9316.7116.71295,300
21 Oct 202017.1217.2716.6016.6416.64235,500
20 Oct 202016.4617.2416.3117.0717.07386,700
19 Oct 202016.8117.8216.3216.4516.45712,300
16 Oct 202015.5016.8315.4616.4516.45785,600
15 Oct 202014.9815.4214.8615.4215.4296,100
14 Oct 202015.1215.4314.9814.9814.9879,700
13 Oct 202014.9715.2114.8215.1615.1687,900
12 Oct 202014.9415.2314.8015.1515.1585,300
09 Oct 202015.3115.4214.9814.9914.99101,000
08 Oct 202015.1915.4414.9915.2215.2286,800
07 Oct 202014.5115.2014.3814.9714.97196,800
06 Oct 202014.5514.6714.1014.3814.38276,500
05 Oct 202014.2914.6614.2314.4314.43132,200
02 Oct 202013.6714.1513.6714.0314.0396,300
01 Oct 202014.1814.2913.6913.9813.98180,900
30 Sep 202014.6414.7414.0114.1614.16105,000
29 Sep 202014.6114.6114.0314.5714.57176,100
28 Sep 202013.9714.5313.9714.5014.50126,200
25 Sep 202013.4613.8713.2513.7813.78116,100
24 Sep 202013.3413.6913.1913.5513.55136,000
23 Sep 202013.3713.6113.3613.3613.36272,900
22 Sep 202013.2013.3713.0713.3013.30129,700
21 Sep 202013.4113.5412.9313.1313.13186,700
18 Sep 202013.5313.8413.3613.6813.68282,800
17 Sep 202013.1613.7513.1313.4013.40164,700
16 Sep 202013.1313.5413.0213.4213.4296,600
15 Sep 202013.4513.4513.0513.1213.12104,600
14 Sep 202013.3313.4613.1613.3213.32124,200
11 Sep 202013.5613.7113.2213.2413.24116,100
10 Sep 202014.1214.1313.5213.5613.56161,300
09 Sep 202014.1914.3014.0714.1014.10135,300
08 Sep 202014.0714.2713.9114.0514.05142,400
04 Sep 202014.2914.2913.9514.1214.1299,900
03 Sep 202014.4214.5413.8413.9913.99142,700
02 Sep 202014.7314.7814.3614.4614.46274,400
01 Sep 202014.0414.7113.5914.7014.70193,700
31 Aug 202014.4214.4414.0514.1414.14219,500
28 Aug 202014.4014.5914.3514.5414.5494,300
27 Aug 202014.1414.6314.1314.3114.31116,000
26 Aug 202014.3614.3814.1314.1414.14131,900
25 Aug 202014.5614.5914.1614.3614.36129,100
24 Aug 202014.4014.6914.2514.5014.50116,500
21 Aug 202014.4314.5814.3114.3614.36147,900
20 Aug 202014.4914.9414.3714.5414.5479,800
19 Aug 202015.0315.0514.6214.7314.73168,900
18 Aug 202015.3815.3814.7414.9214.92127,300
17 Aug 202015.4315.5415.1015.3515.35283,400
14 Aug 202014.6815.4014.6115.2915.29173,800
13 Aug 202014.9315.2414.6814.8214.82263,300
12 Aug 202015.3115.4514.7815.0015.00206,300
11 Aug 202014.2415.3314.2415.0615.06401,900
10 Aug 202013.9814.4013.9314.2114.21363,300
07 Aug 202013.2213.8413.2213.8313.83229,000
06 Aug 202013.5013.6713.1513.5313.53195,200
05 Aug 202012.9913.4712.6513.3713.37591,400
04 Aug 202012.3713.9612.3712.7512.751,184,300
03 Aug 202010.3810.7810.1910.7510.75212,200
31 Jul 20209.9110.319.8210.3010.30224,900
30 Jul 20209.8910.099.839.969.9696,700
29 Jul 202010.0310.179.9710.1010.10102,000
28 Jul 202010.0610.339.919.929.9297,300
27 Jul 20209.9110.099.8510.0910.09121,100
24 Jul 202010.0810.089.869.939.9391,500
23 Jul 202010.0110.199.9210.0710.07108,200
22 Jul 202010.1310.239.9610.0510.0582,400
21 Jul 20209.8810.289.6710.2210.22155,600
20 Jul 20209.889.969.669.789.7896,600
17 Jul 20209.729.949.629.879.8790,200
16 Jul 20209.659.739.479.719.71115,100
15 Jul 20209.499.749.369.669.66130,500
14 Jul 20209.139.338.999.209.20103,800
13 Jul 20209.359.358.919.129.12175,600
10 Jul 20209.039.238.909.239.23113,200
09 Jul 20209.879.878.918.988.98183,000
08 Jul 20209.579.719.369.609.60200,600
07 Jul 202010.0910.129.539.589.58336,400
06 Jul 202010.4010.4010.0810.1710.17108,500
02 Jul 202010.3010.4510.0610.1210.12131,100
01 Jul 202010.4510.6610.0810.0810.0891,800
30 Jun 202010.1810.6410.1310.4710.47176,100
29 Jun 20209.8810.409.7410.2510.25138,100
26 Jun 20209.869.869.489.689.68379,000
25 Jun 20209.8810.029.599.979.97148,700
24 Jun 202010.0310.129.759.969.96247,000
23 Jun 202010.4810.4810.0810.1410.14134,800
22 Jun 202010.3810.5010.1010.2810.28182,300
19 Jun 202010.7710.8810.4210.5310.53208,200
18 Jun 202010.5410.7310.4410.5910.59126,000
17 Jun 202011.1311.2110.6310.6910.69161,200
16 Jun 202011.1511.7510.9311.0111.01427,200
15 Jun 202010.0910.7610.0410.6210.62220,100
12 Jun 202010.5510.6310.0910.5110.51230,200
11 Jun 202010.5510.839.9910.0210.02374,500
10 Jun 202011.1311.3610.5711.2411.24393,200
09 Jun 202011.1611.4110.6111.1811.18389,500
08 Jun 202010.5011.1810.5011.0211.02348,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...