The highest closing price for Sterling Construction (STRL) all-time was $308.40, on Tuesday. The latest price is $275.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $255.01 | $321.79 | $244.02 | $275.35 | 7,397,623 |
July 2025 | $228.85 | $270.38 | $217.07 | $267.59 | 9,664,059 |
June 2025 | $187.88 | $235.23 | $184.06 | $230.73 | 11,532,055 |
May 2025 | $153.32 | $192.29 | $151.50 | $188.01 | 11,278,063 |
April 2025 | $113.32 | $154.97 | $96.34 | $149.43 | 26,100,847 |
March 2025 | $129.14 | $134.93 | $108.32 | $113.21 | 13,157,257 |
February 2025 | $136.90 | $153.11 | $105.28 | $127.21 | 14,588,354 |
January 2025 | $168.11 | $206.07 | $136.95 | $142.42 | 9,700,803 |
December 2024 | $195.61 | $201.33 | $165.50 | $168.45 | 7,562,051 |
November 2024 | $155.51 | $203.49 | $149.01 | $194.45 | 8,075,981 |
October 2024 | $143.87 | $170.50 | $140.05 | $154.45 | 6,996,638 |
September 2024 | $117.80 | $152.00 | $105.26 | $145.02 | 6,466,522 |
August 2024 | $116.49 | $122.00 | $93.50 | $119.53 | 7,220,546 |
July 2024 | $118.30 | $130.89 | $108.55 | $116.36 | 7,277,658 |
June 2024 | $124.37 | $125.39 | $110.86 | $118.34 | 6,751,964 |
May 2024 | $102.02 | $137.63 | $98.39 | $122.87 | 8,973,124 |
April 2024 | $110.25 | $111.14 | $94.60 | $101.60 | 5,887,767 |
March 2024 | $108.78 | $116.36 | $103.33 | $110.31 | 6,858,879 |
February 2024 | $75.90 | $113.08 | $74.70 | $106.64 | 8,923,869 |
January 2024 | $87.00 | $87.44 | $69.61 | $75.10 | 8,252,888 |
December 2023 | $63.45 | $89.80 | $62.66 | $87.93 | 7,274,055 |
November 2023 | $72.83 | $77.74 | $55.45 | $63.51 | 9,477,170 |
October 2023 | $73.60 | $79.09 | $65.71 | $72.85 | 8,804,249 |
September 2023 | $83.24 | $84.00 | $70.14 | $73.48 | 6,281,595 |
August 2023 | $62.43 | $83.81 | $59.82 | $82.76 | 12,017,334 |
Daily pricing data for Sterling Construction dates back to 7/12/1991, and may be incomplete.
