STRL

Sterling Construction Company Inc Historical Stock Prices

$4.71
*  
0.04
0.84%
Get STRL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading STRL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    STRL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.71  4.80  4.66  4.71 82,952
08/28/2015 4.71 4.8 4.66 4.71 82,952
08/27/2015 4.75 4.8292 4.56 4.75 81,277
08/26/2015 4.73 4.79 4.55 4.71 47,129
08/25/2015 4.96 4.9899 4.64 4.65 48,901
08/24/2015 4.53 5.1 4.53 4.77 119,709
08/21/2015 4.97 4.978 4.82 4.87 57,653
08/20/2015 5 5.15 4.95 5.01 45,635
08/19/2015 5.2 5.25 4.99 5.07 148,237
08/18/2015 5.25 5.31 5.14 5.25 31,484
08/17/2015 4.99 5.29 4.92 5.25 199,032
08/14/2015 5.45 5.47 5.21 5.24 167,383
08/13/2015 5.37 5.48 5.2481 5.36 83,477
08/12/2015 5.4 5.5 5.2215 5.33 199,150
08/11/2015 5.15 5.5 4.58 5.5 207,245
08/10/2015 5.35 5.67 4.9377 5.17 216,000
08/07/2015 4.5 4.92 4.5 4.8 113,948
08/06/2015 5.08 5.08 4.57 4.75 107,532
08/05/2015 5.05 5.33 4.95 5.16 326,896
08/04/2015 4.96 5.11 4.9 5.05 96,025
08/03/2015 4.79 4.98 4.76 4.94 163,926
07/31/2015 4.71 4.72 4.59 4.69 41,442
07/30/2015 4.7 4.72 4.5 4.72 70,539
07/29/2015 4.56 4.62 4.43 4.53 72,238
07/28/2015 4.65 4.678 4.44 4.51 132,927
07/27/2015 4.23 4.65 4.22 4.59 140,142
07/24/2015 4.27 4.37 4.21 4.235 104,686
07/23/2015 4.27 4.35 4.18 4.25 109,790
07/22/2015 4.03 4.3 3.9499 4.23 177,367
07/21/2015 4.01 4.09 3.95 3.95 64,374
07/20/2015 4.12 4.12 3.95 3.98 102,494
07/17/2015 4 4.06 3.93 4.01 119,476
07/16/2015 3.94 4.06 3.92 4.01 150,115
07/15/2015 4 4.04 3.89 3.99 71,552
07/14/2015 3.93 4.01 3.9 4 157,962
07/13/2015 4.01 4.03 3.95 3.96 138,056
07/10/2015 4.09 4.09 3.94 3.95 143,313
07/09/2015 3.86 4.02 3.84 3.99 194,384
07/08/2015 3.71 3.96 3.51 3.82 166,654
07/07/2015 3.93 4.01 3.7 3.72 103,990
07/06/2015 4.1 4.21 3.91 3.96 142,109
07/02/2015 4.12 4.2259 4.12 4.15 65,788
07/01/2015 4.24 4.43 4.04 4.11 265,685
06/30/2015 4.04 4.09 3.9664 4 138,675
06/29/2015 4.05 4.23 4.01 4.02 174,140
06/26/2015 3.89 4.16 3.75 4.02 2,713,915
06/25/2015 3.82 3.91 3.75 3.85 128,727
06/24/2015 3.96 4.08 3.76 3.8 173,769
06/23/2015 3.75 3.96 3.74 3.96 83,862
06/22/2015 3.75 3.85 3.7 3.76 149,411
06/19/2015 3.73 3.8 3.71 3.75 66,629
06/18/2015 3.7 3.81 3.7 3.75 86,920
06/17/2015 3.72 3.72 3.62 3.67 66,008
06/16/2015 3.79 3.836 3.68 3.73 56,930
06/15/2015 3.82 3.84 3.71 3.77 63,250
06/12/2015 3.75 3.8 3.73 3.79 113,869
06/11/2015 3.75 3.908 3.71 3.78 108,969
06/10/2015 3.79 3.85 3.69 3.76 74,691
06/09/2015 3.77 3.84 3.71 3.75 60,622
06/08/2015 3.86 3.952 3.75 3.77 51,582
06/05/2015 3.92 3.978 3.74 3.89 69,649
06/04/2015 4.06 4.162 3.88 3.91 47,684
06/03/2015 3.85 4.1 3.85 4.07 89,292
06/02/2015 3.95 4.09 3.82 3.9 108,922
06/01/2015 3.95 4.17 3.795 3.95 613,636
05/29/2015 4.27 4.4 3.95 3.96 209,964
05/28/2015 3.85 4.4152 3.75 4.3 457,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?