The closing price for Sterling Construction (STRL) in 2018 was $10.89, on December 31, 2018. It was down 33.2% for the year. The latest price is $752.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $10.42 | $10.91 | $10.42 | $10.89 | 165,121 |
December 28 2018 | $10.21 | $10.55 | $10.10 | $10.38 | 277,548 |
December 27 2018 | $10.36 | $10.70 | $9.96 | $10.25 | 160,688 |
December 26 2018 | $10.04 | $10.56 | $10.00 | $10.53 | 135,439 |
December 24 2018 | $10.00 | $10.41 | $9.72 | $10.00 | 103,493 |
December 21 2018 | $9.93 | $10.38 | $9.71 | $10.11 | 352,486 |
December 20 2018 | $10.02 | $10.15 | $9.74 | $9.90 | 250,608 |
December 19 2018 | $10.24 | $10.54 | $9.78 | $10.06 | 332,225 |
December 18 2018 | $11.20 | $11.20 | $10.02 | $10.24 | 357,121 |
December 17 2018 | $11.31 | $11.36 | $11.01 | $11.11 | 151,184 |
December 14 2018 | $11.04 | $11.63 | $10.56 | $11.31 | 245,349 |
December 13 2018 | $11.15 | $11.24 | $10.66 | $10.74 | 164,249 |
December 12 2018 | $11.31 | $11.45 | $11.05 | $11.14 | 147,152 |
December 11 2018 | $11.41 | $11.41 | $11.01 | $11.14 | 144,984 |
December 10 2018 | $11.30 | $11.52 | $11.13 | $11.24 | 130,550 |
December 07 2018 | $11.48 | $11.68 | $11.16 | $11.30 | 163,497 |
December 06 2018 | $11.27 | $11.52 | $11.08 | $11.47 | 184,788 |
December 04 2018 | $12.59 | $12.59 | $11.43 | $11.50 | 207,430 |
December 03 2018 | $13.00 | $13.00 | $12.51 | $12.58 | 123,906 |
November 30 2018 | $12.87 | $13.01 | $12.77 | $12.87 | 85,192 |
November 29 2018 | $13.27 | $13.31 | $12.86 | $12.88 | 88,926 |
November 28 2018 | $13.07 | $13.37 | $12.67 | $13.32 | 251,795 |
November 27 2018 | $12.87 | $13.07 | $12.67 | $12.95 | 118,005 |
November 26 2018 | $12.92 | $13.16 | $12.77 | $12.92 | 132,050 |
November 23 2018 | $12.73 | $13.08 | $12.73 | $12.83 | 38,168 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.