The closing price for Sterling Construction (STRL) in 2023 was $87.93, on December 29, 2023. It was up 165.2% for the year. The latest price is $732.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $89.31 | $89.80 | $87.40 | $87.93 | 424,605 |
December 28 2023 | $88.19 | $89.66 | $88.01 | $89.17 | 344,130 |
December 27 2023 | $87.06 | $89.20 | $86.81 | $88.22 | 408,459 |
December 26 2023 | $85.83 | $87.04 | $84.60 | $86.77 | 355,004 |
December 22 2023 | $84.21 | $86.13 | $83.59 | $85.90 | 434,532 |
December 21 2023 | $82.41 | $84.19 | $81.24 | $84.01 | 329,615 |
December 20 2023 | $80.60 | $84.59 | $80.02 | $81.30 | 395,712 |
December 19 2023 | $79.46 | $81.19 | $79.27 | $80.58 | 327,732 |
December 18 2023 | $78.04 | $79.17 | $77.54 | $78.58 | 310,001 |
December 15 2023 | $77.62 | $78.92 | $76.82 | $77.62 | 570,698 |
December 14 2023 | $78.02 | $79.14 | $74.41 | $76.86 | 405,968 |
December 13 2023 | $73.55 | $77.21 | $73.20 | $76.83 | 409,585 |
December 12 2023 | $70.61 | $73.73 | $70.53 | $73.41 | 341,234 |
December 11 2023 | $69.79 | $71.01 | $69.22 | $70.55 | 256,239 |
December 08 2023 | $67.95 | $69.72 | $67.95 | $69.49 | 253,657 |
December 07 2023 | $66.47 | $67.99 | $66.15 | $67.95 | 294,063 |
December 06 2023 | $66.73 | $69.25 | $66.63 | $66.86 | 534,814 |
December 05 2023 | $64.73 | $65.22 | $63.49 | $64.59 | 214,595 |
December 04 2023 | $64.86 | $65.11 | $62.66 | $65.04 | 373,138 |
December 01 2023 | $63.45 | $65.61 | $62.95 | $64.86 | 290,274 |
November 30 2023 | $63.14 | $63.68 | $62.13 | $63.51 | 271,792 |
November 29 2023 | $63.45 | $63.67 | $62.20 | $62.55 | 255,871 |
November 28 2023 | $64.73 | $64.99 | $62.66 | $62.94 | 239,331 |
November 27 2023 | $65.00 | $65.48 | $64.37 | $64.97 | 183,473 |
November 24 2023 | $65.08 | $65.60 | $64.75 | $65.39 | 70,137 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.