NASDAQ:STRL
Sterling Construction Company Inc Stock Price (Quote)
$101.15
+0.500 (+0.497%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.60 | $109.93 | Friday, 3rd May 2024 STRL stock ended at $101.15. This is 0.497% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.69% from a day low at $101.07 to a day high of $104.80. |
| 90 days | $74.70 | $116.36 | |
| 52 weeks | $41.29 | $116.36 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $102.79 | $104.80 | $101.07 | $101.15 | 216 551 |
| May 02, 2024 | $99.16 | $101.90 | $98.39 | $100.65 | 273 109 |
| May 01, 2024 | $102.02 | $102.92 | $99.04 | $99.16 | 217 410 |
| Apr 30, 2024 | $105.34 | $105.72 | $101.21 | $101.60 | 293 838 |
| Apr 29, 2024 | $106.43 | $106.51 | $103.81 | $105.75 | 284 272 |
| Apr 26, 2024 | $102.47 | $106.15 | $102.26 | $105.89 | 281 426 |
| Apr 25, 2024 | $98.26 | $102.32 | $97.97 | $102.20 | 295 094 |
| Apr 24, 2024 | $102.59 | $104.88 | $100.00 | $100.97 | 219 882 |
| Apr 23, 2024 | $98.20 | $101.94 | $97.55 | $101.55 | 210 590 |
| Apr 22, 2024 | $97.66 | $98.09 | $95.43 | $97.41 | 242 529 |
| Apr 19, 2024 | $97.75 | $99.29 | $94.60 | $96.56 | 298 402 |
| Apr 18, 2024 | $100.20 | $100.75 | $96.91 | $98.32 | 326 907 |
| Apr 17, 2024 | $100.49 | $100.63 | $97.88 | $100.11 | 277 028 |
| Apr 16, 2024 | $100.00 | $100.65 | $97.71 | $99.69 | 327 218 |
| Apr 15, 2024 | $106.05 | $107.27 | $100.04 | $100.41 | 222 707 |
| Apr 12, 2024 | $105.36 | $105.94 | $103.54 | $104.89 | 135 002 |
| Apr 11, 2024 | $103.96 | $105.88 | $103.48 | $105.53 | 187 569 |
| Apr 10, 2024 | $103.00 | $105.71 | $101.05 | $103.96 | 282 531 |
| Apr 09, 2024 | $106.03 | $106.59 | $103.25 | $106.03 | 225 174 |
| Apr 08, 2024 | $108.50 | $108.54 | $106.26 | $106.40 | 170 343 |
| Apr 05, 2024 | $105.16 | $108.30 | $105.16 | $107.55 | 210 308 |
| Apr 04, 2024 | $109.06 | $109.93 | $104.80 | $105.24 | 212 986 |
| Apr 03, 2024 | $104.80 | $108.92 | $104.43 | $107.62 | 254 556 |
| Apr 02, 2024 | $107.50 | $107.50 | $104.82 | $105.47 | 370 466 |
| Apr 01, 2024 | $110.25 | $111.14 | $108.18 | $109.81 | 271 645 |
