STRL

Sterling Construction Company Inc Historical Stock Prices

$9.37
*  
0.17
1.78%
Get STRL Alerts
*Delayed - data as of Jul. 9, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.59  9.64  9.26  9.37 30,400
07/09/2014 9.59 9.64 9.26 9.37 30,400
07/08/2014 9.71 9.71 9.46 9.54 51,284
07/07/2014 9.81 9.81 9.625 9.71 44,743
07/03/2014 9.86 10 9.83 9.88 42,545
07/02/2014 9.5 10.01 9.5 9.84 110,435
07/01/2014 9.37 9.55 9.18 9.47 74,788
06/30/2014 9.42 9.5 9.25 9.38 79,936
06/27/2014 8.82 9.49 8.82 9.49 307,614
06/26/2014 9.13 9.14 8.86 8.89 48,905
06/25/2014 9.06 9.17 8.95 9.12 38,471
06/24/2014 9.31 9.5 9.11 9.12 67,002
06/23/2014 9.46 9.46 9.29 9.36 59,978
06/20/2014 9.45 9.5 9.42 9.48 125,696
06/19/2014 9.45 9.46 9.32 9.44 82,479
06/18/2014 9.1 9.5 9.0384 9.45 76,002
06/17/2014 9.01 9.3 9.01 9.15 85,484
06/16/2014 9.03 9.12 8.88 9.05 84,495
06/13/2014 9.28 9.36 8.94 9.04 57,509
06/12/2014 9.35 9.35 9.1 9.25 47,910
06/11/2014 9.33 9.4 9.16 9.37 70,869
06/10/2014 9.5 9.5 9.2608 9.41 39,440
06/09/2014 9.41 9.62 9.41 9.54 71,776
06/06/2014 9.11 9.48 9.03 9.44 66,085
06/05/2014 8.93 9.07 8.64 9.04 62,303
06/04/2014 9.06 9.165 8.81 8.86 73,448
06/03/2014 9 9.08 8.81 9.06 154,458
06/02/2014 9.14 9.15 8.81 9.01 93,389
05/30/2014 9.57 9.57 9.01 9.17 311,431
05/29/2014 9.6 9.6 9.1906 9.53 88,763
05/28/2014 9.63 9.775 9.5 9.6 97,560
05/27/2014 9.25 9.76 9.22 9.6 152,588
05/23/2014 9.15 9.24 9.08 9.22 78,991
05/22/2014 9.15 9.22 8.98 9.12 89,376
05/21/2014 9.03 9.29 8.96 9.12 153,414
05/20/2014 9.06 9.11 8.9508 9.01 162,038
05/19/2014 9.12 9.14 9 9.07 139,353
05/16/2014 9.05 9.2 9 9.06 129,305
05/15/2014 9.11 9.12 8.78 9.03 180,576
05/14/2014 8.97 9.25 8.88 9.17 290,862
05/13/2014 9.11 9.4146 8.77 8.94 335,280
05/12/2014 8.5 9.39 8.29 9.09 432,837
05/09/2014 7.96 8.24 7.936 8.06 112,006
05/08/2014 8.1 8.23 8.032 8.15 183,539
05/07/2014 8.04 8.26 7.93 8.14 135,495
05/06/2014 8.06 8.1 7.96 8.05 98,462
05/05/2014 7.96 8.1 7.79 8.06 97,121
05/02/2014 8.05 8.2 7.541 8.05 133,239
05/01/2014 7.68 8.11 7.52 7.99 363,284
04/30/2014 7.14 7.76 7.14 7.68 302,219
04/29/2014 6.87 6.95 6.8 6.8 104,084
04/28/2014 6.86 6.949 6.75 6.84 103,235
04/25/2014 6.76 6.81 6.73 6.8 87,432
04/24/2014 6.8 6.81 6.72 6.8 92,430
04/23/2014 6.83 6.885 6.73 6.78 87,081
04/22/2014 6.82 6.9899 6.76 6.84 50,433
04/21/2014 6.82 6.89 6.72 6.78 46,419
04/17/2014 6.97 7.0379 6.78 6.81 129,584
04/16/2014 7.3 7.496 6.92 6.97 87,665
04/15/2014 7.3 7.408 7.16 7.23 158,321
04/14/2014 7.59 7.61 7.26 7.31 122,639
04/11/2014 7.8 7.92 7.5 7.5 71,195
04/10/2014 8.05 8.08 7.84 7.89 102,474
04/09/2014 8.206 8.206 8 8.09 43,618
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?