The closing price for Sterling Infrastructure (STRL) in 2020 was $18.61, on December 31, 2020. It was up 30.5% for the year. The latest price is $520.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $18.61 | $18.87 | $18.34 | $18.61 | 171,307 |
December 30 2020 | $18.59 | $19.02 | $18.21 | $18.57 | 288,277 |
December 29 2020 | $19.44 | $19.50 | $18.51 | $18.76 | 331,946 |
December 28 2020 | $19.48 | $20.16 | $19.07 | $19.52 | 326,155 |
December 24 2020 | $19.14 | $19.78 | $18.64 | $19.26 | 194,233 |
December 23 2020 | $19.16 | $19.53 | $18.84 | $19.13 | 217,683 |
December 22 2020 | $19.17 | $19.74 | $18.80 | $19.00 | 401,493 |
December 21 2020 | $19.28 | $20.22 | $19.06 | $19.16 | 603,478 |
December 18 2020 | $19.92 | $20.82 | $19.88 | $19.99 | 835,292 |
December 17 2020 | $20.36 | $20.36 | $19.46 | $19.88 | 425,807 |
December 16 2020 | $19.37 | $20.69 | $19.04 | $19.92 | 1,389,134 |
December 15 2020 | $19.63 | $19.84 | $18.05 | $19.09 | 870,411 |
December 14 2020 | $16.96 | $19.67 | $16.55 | $19.30 | 2,324,847 |
December 11 2020 | $16.20 | $16.70 | $16.14 | $16.57 | 438,035 |
December 10 2020 | $16.45 | $16.64 | $15.94 | $16.18 | 252,592 |
December 09 2020 | $16.36 | $16.79 | $16.20 | $16.47 | 276,458 |
December 08 2020 | $16.48 | $16.65 | $16.22 | $16.30 | 399,935 |
December 07 2020 | $16.54 | $16.66 | $16.18 | $16.60 | 199,794 |
December 04 2020 | $16.50 | $16.60 | $16.10 | $16.53 | 143,795 |
December 03 2020 | $16.11 | $16.25 | $16.00 | $16.14 | 104,739 |
December 02 2020 | $15.82 | $16.22 | $15.81 | $16.11 | 139,467 |
December 01 2020 | $16.32 | $16.32 | $15.69 | $16.01 | 226,517 |
November 30 2020 | $16.25 | $16.38 | $15.96 | $15.99 | 228,693 |
November 27 2020 | $16.52 | $16.57 | $16.20 | $16.32 | 71,039 |
November 25 2020 | $17.07 | $17.07 | $16.08 | $16.46 | 157,893 |
Daily pricing data for Sterling Infrastructure dates back to 7/12/1991, and may be incomplete.