STRL

Sterling Construction Company Inc Historical Stock Prices

$6.76
*  
0.19
2.89%
Get STRL Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading STRL now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.57  6.77  6.55  6.76 79,362
11/25/2014 6.57 6.77 6.55 6.76 79,362
11/24/2014 6.58 6.73 6.43 6.57 60,273
11/21/2014 6.78 6.78 6.28 6.6 124,585
11/20/2014 6.6 6.78 6.59 6.66 56,338
11/19/2014 6.68 6.75 6.6 6.64 162,900
11/18/2014 6.68 6.738 6.32 6.7 90,718
11/17/2014 7.21 7.21 6.63 6.64 156,118
11/14/2014 7.4 7.49 7.22 7.25 138,928
11/13/2014 7.84 7.882 7.25 7.37 126,863
11/12/2014 8.16 8.16 7.68 7.87 112,671
11/11/2014 8.59 8.96 8.15 8.24 55,655
11/10/2014 8.66 8.78 8.03 8.535 101,557
11/07/2014 9.15 9.15 8.61 9.02 49,402
11/06/2014 9.09 9.235 8.95 9.15 54,623
11/05/2014 9.09 9.18 8.7 9.14 64,673
11/04/2014 8.87 9 8.66 8.96 58,550
11/03/2014 8.87 8.87 8.72 8.85 45,802
10/31/2014 8.83 8.9 8.6 8.82 87,865
10/30/2014 8.37 8.78 8.16 8.74 58,452
10/29/2014 8.14 8.48 8.005 8.39 51,206
10/28/2014 7.99 8.32 7.78 8.12 72,828
10/27/2014 8.17 8.22 7.84 8.01 66,861
10/24/2014 8.19 8.22 8.04 8.19 19,824
10/23/2014 7.95 8.21 7.92 8.17 150,344
10/22/2014 8.16 8.22 7.8 7.85 23,253
10/21/2014 8.12 8.31 8.07 8.16 36,091
10/20/2014 8.06 8.15 7.95 8.12 28,608
10/17/2014 8.35 8.35 8.07 8.08 40,994
10/16/2014 7.9 8.27 7.9 8.23 33,874
10/15/2014 7.48 8.07 7.36 8.02 59,593
10/14/2014 7.48 7.68 7.45 7.58 30,361
10/13/2014 7.42 7.48 7.36 7.42 45,712
10/10/2014 7.42 7.56 7.37 7.46 99,522
10/09/2014 7.54 7.54 7.42 7.47 80,360
10/08/2014 7.2 7.59 7.2 7.57 90,299
10/07/2014 7.4 7.48 7.23 7.24 75,429
10/06/2014 7.5 7.55 7.45 7.47 61,456
10/03/2014 7.6 7.6 7.5 7.5 35,504
10/02/2014 7.53 7.67 7.5 7.5 73,738
10/01/2014 7.69 7.71 7.5 7.54 72,295
09/30/2014 7.8 8.11 7.66 7.67 75,573
09/29/2014 7.5 7.98 7.5 7.8 85,252
09/26/2014 7.46 7.71 7.46 7.56 40,649
09/25/2014 7.55 7.55 7.4 7.46 83,485
09/24/2014 7.67 7.67 7.55 7.56 24,287
09/23/2014 7.59 7.7097 7.55 7.63 58,141
09/22/2014 7.64 7.73 7.55 7.64 70,660
09/19/2014 7.81 7.85 7.48 7.69 133,875
09/18/2014 7.75 7.8 7.72 7.78 33,696
09/17/2014 7.68 7.8 7.65 7.71 54,030
09/16/2014 7.8 7.815 7.66 7.7 55,109
09/15/2014 7.88 8 7.66 7.8 44,132
09/12/2014 8.06 8.06 7.75 7.9 84,153
09/11/2014 8.09 8.159 8.01 8.09 42,824
09/10/2014 8.17 8.17 8.06 8.15 30,877
09/09/2014 8.24 8.34 8.1 8.17 54,731
09/08/2014 8.28 8.34 8.21 8.28 12,865
09/05/2014 8.28 8.35 8.18 8.31 29,931
09/04/2014 8.4 8.5 8.26 8.32 23,333
09/03/2014 8.74 8.77 8.28 8.37 78,453
09/02/2014 8.59 8.72 8.59 8.68 36,496
08/29/2014 8.56 8.61 8.45 8.52 43,412
08/28/2014 8.79 8.82 8.54 8.57 58,503
08/27/2014 8.99 9 8.79 8.82 33,338
08/26/2014 8.83 9.1 8.8101 8.95 172,370
08/25/2014 8.89 9.03 8.81 8.85 37,103
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?