The closing price for Sterling Construction (STRL) last year was $306.23, on December 31. It was up 82.2% for the year. The latest price is $749.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $307.38 | $312.50 | $305.18 | $306.23 | 405,542 |
December 30 2025 | $311.24 | $313.81 | $307.07 | $307.68 | 294,233 |
December 29 2025 | $312.22 | $315.05 | $309.00 | $310.79 | 460,856 |
December 26 2025 | $314.46 | $320.00 | $310.00 | $316.55 | 544,125 |
December 24 2025 | $312.08 | $315.05 | $309.00 | $314.00 | 375,441 |
December 23 2025 | $309.85 | $317.67 | $306.07 | $315.87 | 378,115 |
December 22 2025 | $312.27 | $318.02 | $309.85 | $313.04 | 392,264 |
December 19 2025 | $306.76 | $319.43 | $306.00 | $308.58 | 1,245,269 |
December 18 2025 | $296.77 | $308.38 | $294.68 | $302.30 | 561,068 |
December 17 2025 | $319.13 | $322.57 | $281.58 | $283.57 | 1,010,359 |
December 16 2025 | $317.18 | $327.54 | $312.33 | $319.13 | 651,020 |
December 15 2025 | $321.11 | $327.08 | $316.00 | $319.12 | 485,253 |
December 12 2025 | $337.39 | $338.03 | $304.02 | $315.15 | 704,553 |
December 11 2025 | $329.68 | $343.80 | $321.69 | $340.51 | 527,091 |
December 10 2025 | $324.02 | $337.96 | $318.33 | $331.61 | 525,225 |
December 09 2025 | $322.81 | $328.30 | $318.50 | $324.10 | 347,613 |
December 08 2025 | $328.57 | $334.00 | $322.09 | $324.62 | 417,840 |
December 05 2025 | $329.21 | $330.59 | $315.75 | $325.10 | 1,331,571 |
December 04 2025 | $316.59 | $337.22 | $313.00 | $332.29 | 568,261 |
December 03 2025 | $326.78 | $327.36 | $309.30 | $323.46 | 1,178,128 |
December 02 2025 | $327.09 | $338.75 | $325.00 | $327.78 | 590,757 |
December 01 2025 | $332.14 | $335.70 | $319.50 | $320.51 | 565,385 |
November 28 2025 | $342.22 | $344.90 | $339.00 | $344.31 | 155,490 |
November 26 2025 | $336.51 | $344.99 | $333.86 | $339.75 | 336,304 |
November 25 2025 | $340.24 | $343.02 | $324.61 | $332.96 | 599,402 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.