The highest closing price for Sterling Construction (STRL) last month was $151.75, last Friday. It was up 31.9% for the month. The latest price is $165.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $146.00 | $149.62 | $143.20 | $149.43 | 368,780 |
April 29 2025 | $149.99 | $151.06 | $146.07 | $149.28 | 416,582 |
April 28 2025 | $151.75 | $154.97 | $147.88 | $149.56 | 687,210 |
April 25 2025 | $145.81 | $153.96 | $145.81 | $151.75 | 839,284 |
April 24 2025 | $140.29 | $146.90 | $139.20 | $146.00 | 598,963 |
April 23 2025 | $142.26 | $147.94 | $138.28 | $140.08 | 694,097 |
April 22 2025 | $132.25 | $137.06 | $132.21 | $133.92 | 612,696 |
April 21 2025 | $136.91 | $137.83 | $129.21 | $131.57 | 1,203,771 |
April 17 2025 | $140.01 | $141.44 | $137.70 | $140.27 | 1,045,301 |
April 16 2025 | $139.29 | $144.27 | $136.65 | $140.44 | 7,646,224 |
April 15 2025 | $145.94 | $149.00 | $140.36 | $141.00 | 1,535,060 |
April 14 2025 | $139.44 | $140.89 | $133.10 | $135.23 | 557,077 |
April 11 2025 | $131.03 | $137.55 | $128.77 | $137.09 | 562,064 |
April 10 2025 | $128.87 | $133.43 | $126.43 | $132.41 | 920,785 |
April 09 2025 | $111.44 | $139.15 | $111.44 | $134.53 | 1,855,663 |
April 08 2025 | $115.89 | $117.69 | $109.78 | $113.83 | 1,675,661 |
April 07 2025 | $100.07 | $114.38 | $98.36 | $109.10 | 1,710,926 |
April 04 2025 | $103.69 | $105.41 | $96.34 | $104.96 | 1,141,381 |
April 03 2025 | $112.80 | $112.95 | $109.17 | $109.96 | 698,689 |
April 02 2025 | $112.90 | $119.50 | $112.16 | $118.46 | 672,929 |
April 01 2025 | $113.32 | $116.53 | $112.66 | $115.64 | 657,704 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.
