STRL

Sterling Construction Company Inc Historical Stock Prices

$3.96
*  
0.19
4.58%
Get STRL Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  4.10  4.21  3.91  3.96 142,109
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
05/27/2015 3.7 3.74 3.55 3.71 99,600
05/26/2015 3.65 3.74 3.48 3.71 127,849
05/22/2015 3.53 3.75 3.49 3.68 140,019
05/21/2015 3.49 3.58 3.4125 3.52 130,332
05/20/2015 3.48 3.628 3.39 3.48 113,023
05/19/2015 3.57 3.74 3.39 3.55 119,106
05/18/2015 3.62 3.738 3.37 3.55 110,552
05/15/2015 3.52 3.858 3.38 3.6 144,446
05/14/2015 3.3201 3.57 3.3201 3.54 252,268
05/13/2015 3.24 3.4 3.24 3.36 121,897
05/12/2015 3.34 3.3801 3.05 3.26 239,601
05/11/2015 3.99 4.1 3.305 3.31 396,742
05/08/2015 4.1 4.16 4 4.12 66,587
05/07/2015 4.2 4.2 4.03 4.05 66,003
05/06/2015 4.17 4.2 4.02 4.17 61,462
05/05/2015 4.05 4.16 4.05 4.11 119,058
05/04/2015 4.13 4.22 4.02 4.06 112,132
05/01/2015 4.4 4.49 4.12 4.15 97,323
04/30/2015 4.45 4.72 4.34 4.39 210,972
04/29/2015 4.45 4.63 4.39 4.4 134,649
04/28/2015 4.45 4.55 4.39 4.45 182,340
04/27/2015 4.4 4.47 4.36 4.42 109,063
04/24/2015 4.38 4.4 4.31 4.38 55,563
04/23/2015 4.35 4.41 4.31 4.4 57,435
04/22/2015 4.16 4.52 4.15 4.39 120,559
04/21/2015 4.23 4.25 4.17 4.17 116,302
04/20/2015 4.2 4.4099 4.12 4.2 76,772
04/17/2015 4.45 4.45 3.88 4.2 240,275
04/16/2015 4.61 4.61 4.42 4.46 102,660
04/15/2015 4.49 4.69 4.47 4.6 121,907
04/14/2015 4.65 4.66 4.47 4.48 89,927
04/13/2015 4.49 4.71 4.46 4.65 207,512
04/10/2015 4.7 4.7318 4.46 4.5 140,632
04/09/2015 4.78 4.78 4.6 4.63 105,013
04/08/2015 4.73 4.91 4.68 4.75 81,772
04/07/2015 4.78 4.86 4.65 4.76 110,561
04/06/2015 4.73 4.8904 4.73 4.78 53,745
*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?