The highest closing price for Sterling Construction (STRL) last month was $166.23, on October 16. It was up 7.4% for the month. The latest price is $196.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $152.13 | $155.40 | $149.15 | $154.45 | 244,458 |
October 30 2024 | $154.93 | $158.40 | $153.18 | $153.47 | 250,145 |
October 29 2024 | $152.25 | $156.30 | $150.55 | $156.13 | 268,761 |
October 28 2024 | $150.67 | $154.19 | $148.50 | $152.58 | 367,036 |
October 25 2024 | $155.41 | $156.64 | $148.52 | $150.66 | 638,184 |
October 24 2024 | $158.13 | $159.10 | $153.25 | $153.36 | 199,043 |
October 23 2024 | $159.42 | $162.83 | $155.31 | $157.13 | 268,095 |
October 22 2024 | $162.13 | $164.13 | $160.04 | $160.57 | 734,533 |
October 21 2024 | $159.70 | $166.48 | $159.70 | $164.03 | 428,836 |
October 18 2024 | $165.32 | $166.57 | $159.04 | $159.84 | 643,189 |
October 17 2024 | $167.00 | $170.50 | $164.95 | $165.40 | 304,055 |
October 16 2024 | $158.12 | $166.85 | $157.89 | $166.23 | 404,957 |
October 15 2024 | $158.34 | $159.90 | $151.47 | $156.11 | 282,724 |
October 14 2024 | $157.97 | $160.58 | $156.64 | $159.67 | 248,087 |
October 11 2024 | $154.11 | $157.37 | $154.11 | $157.10 | 159,424 |
October 10 2024 | $151.50 | $155.62 | $148.61 | $155.35 | 292,371 |
October 09 2024 | $150.75 | $154.38 | $149.39 | $154.09 | 225,146 |
October 08 2024 | $148.52 | $152.37 | $148.29 | $151.14 | 267,777 |
October 07 2024 | $146.62 | $150.00 | $145.76 | $147.54 | 149,893 |
October 04 2024 | $148.52 | $148.78 | $143.62 | $148.05 | 147,731 |
October 03 2024 | $145.19 | $147.37 | $142.35 | $144.87 | 137,714 |
October 02 2024 | $141.48 | $146.82 | $140.05 | $146.08 | 155,349 |
October 01 2024 | $143.87 | $144.60 | $141.49 | $142.94 | 179,130 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.
