The closing price for Sterling Construction (STRL) in 2021 was $26.30, on December 31, 2021. It was up 40.8% for the year. The latest price is $752.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $26.30 | $26.50 | $26.07 | $26.30 | 93,213 |
December 30 2021 | $26.67 | $27.09 | $26.10 | $26.22 | 109,777 |
December 29 2021 | $26.86 | $27.33 | $26.71 | $26.87 | 92,664 |
December 28 2021 | $26.89 | $26.95 | $26.34 | $26.66 | 77,444 |
December 27 2021 | $26.23 | $27.00 | $26.00 | $26.94 | 99,611 |
December 23 2021 | $26.00 | $26.21 | $25.87 | $26.00 | 70,036 |
December 22 2021 | $25.42 | $25.90 | $25.13 | $25.79 | 65,733 |
December 21 2021 | $24.87 | $25.49 | $24.76 | $25.42 | 111,838 |
December 20 2021 | $25.08 | $25.32 | $23.98 | $24.53 | 207,520 |
December 17 2021 | $26.46 | $26.74 | $25.42 | $25.50 | 257,114 |
December 16 2021 | $27.41 | $27.52 | $26.35 | $26.51 | 112,957 |
December 15 2021 | $26.50 | $27.21 | $26.18 | $27.12 | 136,225 |
December 14 2021 | $26.57 | $27.09 | $26.20 | $26.34 | 153,214 |
December 13 2021 | $26.52 | $27.01 | $26.21 | $26.61 | 155,459 |
December 10 2021 | $26.88 | $26.99 | $26.20 | $26.48 | 81,197 |
December 09 2021 | $27.27 | $27.27 | $26.50 | $26.70 | 115,019 |
December 08 2021 | $27.00 | $27.34 | $26.82 | $27.26 | 145,050 |
December 07 2021 | $27.28 | $27.75 | $26.76 | $27.01 | 168,350 |
December 06 2021 | $26.14 | $27.12 | $25.91 | $26.85 | 158,992 |
December 03 2021 | $26.29 | $26.29 | $25.37 | $25.90 | 139,598 |
December 02 2021 | $25.46 | $26.30 | $25.46 | $26.00 | 145,746 |
December 01 2021 | $26.52 | $26.52 | $25.31 | $25.34 | 193,716 |
November 30 2021 | $26.29 | $26.47 | $25.38 | $25.77 | 211,070 |
November 29 2021 | $27.79 | $27.79 | $26.50 | $26.63 | 156,554 |
November 26 2021 | $27.17 | $27.36 | $26.27 | $27.24 | 228,132 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.