investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$STRL: Sterling Construction Company Inc - Common Stock

+ Building, Urbanism, Water, Transport Infrastructure



Clear duplicates of prices



2025-06-02
STRL 2025-06-02 00:08:140.00 0.00 1.01%
STRL 2025-06-02 04:08:27300.81 75.20 1.01%
STRL 2025-06-02 05:02:16197.99 172.00 1.01%
STRL 2025-06-02 06:03:02197.99 186.12 1.01%
STRL 2025-06-02 07:02:13194.99 186.12 1.01%
STRL 2025-06-02 08:03:05194.99 183.04 1.01%
STRL 2025-06-02 09:02:11194.99 187.20 1.01%
STRL 2025-06-02 10:03:06185.14 184.34 -1.79%
STRL 2025-06-02 11:02:17187.88 187.21 -0.16%
STRL 2025-06-02 12:03:00188.02 187.63 -0.17%
STRL 2025-06-02 13:02:13188.57 188.31 0.30%
STRL 2025-06-02 14:03:32188.11 187.87 -0.01%
STRL 2025-06-02 15:02:12187.82 187.47 -0.20%
STRL 2025-06-02 16:03:04191.00 188.50 0.81%
STRL 2025-06-02 17:02:11192.77 188.50 0.80%
STRL 2025-06-02 19:02:13190.23 188.68 0.80%
STRL 2025-06-02 20:03:010.00 0.00 0.80%
2025-06-03
STRL 2025-06-03 05:02:15194.99 155.47 0.80%
STRL 2025-06-03 07:02:10193.99 182.01 0.80%
STRL 2025-06-03 08:03:05191.19 182.01 0.80%
STRL 2025-06-03 09:02:14191.19 185.01 0.00%
STRL 2025-06-03 10:03:03193.43 192.49 1.78%
STRL 2025-06-03 11:02:07193.89 193.56 2.14%
STRL 2025-06-03 12:03:04194.97 194.68 2.90%
STRL 2025-06-03 13:02:14195.89 195.45 3.18%
STRL 2025-06-03 14:03:00194.29 193.87 2.30%
STRL 2025-06-03 15:02:08194.25 193.95 2.39%
STRL 2025-06-03 16:02:58200.55 193.00 2.47%
STRL 2025-06-03 17:02:10200.55 190.52 2.45%
STRL 2025-06-03 19:02:06194.43 190.52 4.12%
STRL 2025-06-03 20:02:560.00 0.00 4.12%
2025-06-04
STRL 2025-06-04 05:02:13200.00 167.64 4.12%
STRL 2025-06-04 06:03:01197.99 183.32 -0.12%
STRL 2025-06-04 07:02:15199.00 185.01 -0.12%
STRL 2025-06-04 08:03:03196.70 187.66 -0.12%
STRL 2025-06-04 09:02:14194.99 193.01 -0.12%
STRL 2025-06-04 10:02:59195.63 194.68 0.40%
STRL 2025-06-04 11:02:09194.16 193.66 -0.08%
STRL 2025-06-04 12:02:58193.94 193.61 -0.22%
STRL 2025-06-04 13:02:12194.08 193.91 -0.11%
STRL 2025-06-04 14:02:59194.92 194.64 0.37%
STRL 2025-06-04 15:02:10194.28 193.96 -0.02%
STRL 2025-06-04 16:03:00195.00 190.05 -0.22%
STRL 2025-06-04 17:02:07194.50 192.94 -0.21%
STRL 2025-06-04 18:02:51194.52 193.28 -0.21%
STRL 2025-06-04 19:02:08195.00 193.00 -0.21%
STRL 2025-06-04 20:03:080.00 0.00 -0.21%
2025-06-05
STRL 2025-06-05 05:02:14197.99 195.00 -0.21%
STRL 2025-06-05 06:03:03197.99 195.00 0.61%
STRL 2025-06-05 07:02:11196.70 185.01 0.61%
STRL 2025-06-05 08:03:02196.70 185.01 1.48%
STRL 2025-06-05 09:02:11196.70 185.01 -0.01%
STRL 2025-06-05 10:03:06193.92 192.50 -0.37%
STRL 2025-06-05 11:02:09193.61 193.20 -0.14%
STRL 2025-06-05 12:03:05195.77 195.51 0.95%
STRL 2025-06-05 13:02:12195.19 194.58 0.53%
STRL 2025-06-05 14:03:04196.53 196.27 1.29%
STRL 2025-06-05 15:02:14197.07 196.75 1.68%
STRL 2025-06-05 16:03:06197.41 191.45 0.74%
STRL 2025-06-05 17:02:11197.41 191.45 0.36%
STRL 2025-06-05 18:03:08195.58 194.01 0.17%
STRL 2025-06-05 19:02:10197.41 190.00 0.16%
STRL 2025-06-05 20:03:060.00 0.00 0.16%
2025-06-06
STRL 2025-06-06 05:02:10214.92 157.30 0.16%
STRL 2025-06-06 06:03:08214.92 157.30 0.13%
STRL 2025-06-06 07:02:12197.99 185.01 1.36%
STRL 2025-06-06 08:03:01197.99 195.40 -0.12%
STRL 2025-06-06 09:02:19199.00 192.70 1.17%
STRL 2025-06-06 10:03:08198.34 197.59 1.42%
STRL 2025-06-06 11:02:16202.84 202.37 3.84%
STRL 2025-06-06 12:03:05204.11 203.85 4.57%
STRL 2025-06-06 13:02:14203.30 202.98 4.21%
STRL 2025-06-06 14:03:06203.58 203.15 4.30%
STRL 2025-06-06 15:02:14204.56 204.22 4.78%
STRL 2025-06-06 16:03:05207.28 200.49 5.55%
STRL 2025-06-06 17:02:10206.86 205.30 6.17%
STRL 2025-06-06 18:03:03207.28 202.07 5.14%
STRL 2025-06-06 19:02:10206.83 205.28 5.14%
STRL 2025-06-06 20:03:010.00 0.00 5.14%
2025-06-09
STRL 2025-06-09 05:02:19209.99 200.50 5.14%
STRL 2025-06-09 06:03:02209.99 206.22 5.14%
STRL 2025-06-09 07:02:11209.27 207.28 0.66%
STRL 2025-06-09 08:03:05210.46 207.28 1.03%
STRL 2025-06-09 09:02:13209.28 208.02 1.03%
STRL 2025-06-09 10:03:02207.70 207.10 0.72%
STRL 2025-06-09 11:02:14205.01 204.74 -0.51%
STRL 2025-06-09 12:02:58203.09 202.75 -1.60%
STRL 2025-06-09 13:02:13203.65 203.16 -1.39%
STRL 2025-06-09 14:03:03204.88 204.47 -0.66%
STRL 2025-06-09 15:02:11204.81 204.64 -0.65%
STRL 2025-06-09 16:03:01207.00 202.00 -1.58%
STRL 2025-06-09 17:02:07203.72 202.12 -1.74%
STRL 2025-06-09 18:03:00207.00 202.00 -1.74%
STRL 2025-06-09 19:02:09203.44 202.19 -1.93%
STRL 2025-06-09 20:02:560.00 0.00 -1.79%
2025-06-10
STRL 2025-06-10 05:02:10226.61 190.44 -1.79%
STRL 2025-06-10 06:02:56208.76 202.90 -1.79%
STRL 2025-06-10 07:02:12207.99 190.44 0.05%
STRL 2025-06-10 09:02:10207.99 202.00 0.24%
STRL 2025-06-10 10:03:06200.26 199.20 -1.44%
STRL 2025-06-10 11:02:12192.32 191.50 -5.29%
STRL 2025-06-10 12:03:05195.61 194.91 -3.69%
STRL 2025-06-10 13:02:14197.55 197.07 -2.84%
STRL 2025-06-10 14:02:59194.94 194.60 -3.96%
STRL 2025-06-10 15:02:09197.13 196.76 -2.86%
STRL 2025-06-10 16:02:58199.00 198.00 -2.20%
STRL 2025-06-10 17:02:06200.00 198.00 -2.23%
STRL 2025-06-10 18:02:58198.99 198.00 -2.23%
STRL 2025-06-10 19:02:12199.06 198.00 -2.41%
STRL 2025-06-10 20:02:570.00 0.00 -2.41%
2025-06-11
STRL 2025-06-11 05:02:12198.30 182.01 -2.41%
STRL 2025-06-11 06:02:58208.76 166.44 -0.27%
STRL 2025-06-11 07:02:08202.99 190.01 -0.27%
STRL 2025-06-11 08:03:01198.39 190.01 -0.27%
STRL 2025-06-11 09:02:10203.99 200.00 1.30%
STRL 2025-06-11 10:03:05201.00 200.07 0.99%
STRL 2025-06-11 11:02:11204.75 204.00 3.07%
STRL 2025-06-11 12:02:58204.93 204.68 3.19%
STRL 2025-06-11 13:02:09205.87 205.64 3.68%
STRL 2025-06-11 14:02:59206.52 205.91 3.75%
STRL 2025-06-11 15:02:08204.22 204.07 2.81%
STRL 2025-06-11 16:02:57206.00 200.00 3.08%
STRL 2025-06-11 17:02:03206.00 204.50 3.15%
STRL 2025-06-11 18:02:54206.62 203.76 3.14%
STRL 2025-06-11 20:02:530.00 0.00 3.14%
2025-06-12
STRL 2025-06-12 05:02:12209.99 192.01 -2.09%
STRL 2025-06-12 07:02:12205.99 195.27 -2.09%
STRL 2025-06-12 08:03:06204.22 195.27 -0.62%
STRL 2025-06-12 09:02:12210.02 178.57 -1.24%
STRL 2025-06-12 10:03:02204.72 203.88 -0.14%
STRL 2025-06-12 11:02:10203.99 203.67 -0.31%
STRL 2025-06-12 12:03:04204.71 204.36 0.08%
STRL 2025-06-12 13:02:08203.80 203.21 -0.47%
STRL 2025-06-12 14:02:58204.31 204.03 -0.09%
STRL 2025-06-12 15:02:09204.43 204.12 -0.14%
STRL 2025-06-12 16:02:54208.37 200.36 -0.07%
STRL 2025-06-12 17:02:09204.81 200.36 -0.07%
STRL 2025-06-12 18:02:57204.81 198.64 -0.07%
STRL 2025-06-12 20:02:550.00 0.00 -0.07%
2025-06-13
STRL 2025-06-13 12:02:58203.60 203.35 -0.41%
STRL 2025-06-13 13:02:12203.42 203.09 -0.50%
STRL 2025-06-13 14:03:02203.00 202.51 -0.64%
STRL 2025-06-13 15:02:12202.81 202.54 -0.73%
STRL 2025-06-13 16:03:05204.00 199.05 -0.65%
STRL 2025-06-13 17:02:07204.00 199.05 -2.43%
STRL 2025-06-13 18:02:58203.79 202.90 -0.26%
STRL 2025-06-13 19:02:10203.80 202.65 -0.69%
STRL 2025-06-13 20:03:020.00 0.00 -0.69%
2025-06-16
STRL 2025-06-16 05:02:12217.74 190.01 0.93%
STRL 2025-06-16 07:02:12210.46 174.81 0.32%
STRL 2025-06-16 08:03:00210.46 203.02 1.00%
STRL 2025-06-16 09:02:12210.46 205.06 1.00%
STRL 2025-06-16 10:03:08209.15 208.54 2.88%
STRL 2025-06-16 11:02:09211.62 211.26 4.14%
STRL 2025-06-16 12:02:59210.32 210.00 3.60%
STRL 2025-06-16 13:02:11210.44 209.91 3.61%
STRL 2025-06-16 14:03:01210.71 210.44 3.72%
STRL 2025-06-16 15:02:09210.11 209.97 3.43%
STRL 2025-06-16 16:02:59211.40 208.00 3.22%
STRL 2025-06-16 17:02:04211.40 208.00 3.24%
STRL 2025-06-16 18:02:59211.40 209.55 3.24%
STRL 2025-06-16 19:02:06211.40 208.00 3.24%
STRL 2025-06-16 20:02:530.00 0.00 3.24%
2025-06-17
STRL 2025-06-17 05:02:37217.74 157.30 3.24%
STRL 2025-06-17 06:02:59208.99 159.13 3.24%
STRL 2025-06-17 07:02:10215.00 196.75 3.24%
STRL 2025-06-17 08:02:57215.00 200.01 3.24%
STRL 2025-06-17 09:02:02215.00 196.75 -0.71%
STRL 2025-06-17 10:02:58215.39 214.69 2.68%
STRL 2025-06-17 11:02:06222.96 221.57 6.51%
STRL 2025-06-17 12:03:00225.77 225.26 7.98%
STRL 2025-06-17 13:02:10221.84 221.27 5.99%
STRL 2025-06-17 14:02:58220.69 220.25 5.35%
STRL 2025-06-17 15:02:12221.21 220.71 5.70%
STRL 2025-06-17 16:02:55222.95 220.17 6.24%
STRL 2025-06-17 17:02:04227.65 218.00 6.92%
STRL 2025-06-17 18:02:55227.65 218.00 6.87%
STRL 2025-06-17 20:02:580.00 0.00 6.87%
2025-06-18
STRL 2025-06-18 05:02:15229.99 214.21 2.45%
STRL 2025-06-18 07:02:13229.99 215.01 2.45%
STRL 2025-06-18 08:03:00227.99 222.00 0.29%
STRL 2025-06-18 09:02:12227.88 223.60 1.03%
STRL 2025-06-18 10:03:00231.31 230.61 4.65%
STRL 2025-06-18 11:02:15231.81 231.45 5.01%
STRL 2025-06-18 12:02:57229.34 228.12 3.53%
STRL 2025-06-18 13:02:09226.73 226.35 2.46%
STRL 2025-06-18 14:03:00226.65 225.90 2.36%
STRL 2025-06-18 15:02:15225.00 224.56 1.61%
STRL 2025-06-18 16:03:06230.00 223.30 1.58%
STRL 2025-06-18 17:02:09228.23 223.30 1.30%
STRL 2025-06-18 18:02:56230.00 223.30 1.30%
STRL 2025-06-18 19:02:12230.00 223.30 2.73%
STRL 2025-06-18 20:03:000.00 0.00 2.73%
2025-06-20
STRL 2025-06-20 04:02:550.00 181.70 2.73%
STRL 2025-06-20 05:02:03276.32 223.30 2.73%
STRL 2025-06-20 07:02:11235.16 223.97 0.33%
STRL 2025-06-20 08:02:55233.99 227.42 2.72%
STRL 2025-06-20 09:02:06228.98 227.00 1.56%
STRL 2025-06-20 10:03:01219.09 218.24 -2.26%
STRL 2025-06-20 11:02:09219.01 218.41 -2.26%
STRL 2025-06-20 12:02:57220.41 220.09 -1.61%
STRL 2025-06-20 13:02:06220.83 220.30 -1.52%
STRL 2025-06-20 14:03:01218.71 218.13 -2.62%
STRL 2025-06-20 15:02:06216.20 215.84 -3.60%
STRL 2025-06-20 16:16:39218.70 215.43 -2.68%
STRL 2025-06-20 17:15:55218.00 215.43 -2.68%
STRL 2025-06-20 18:18:26218.73 217.45 -2.86%
STRL 2025-06-20 19:02:17219.16 217.51 -2.86%
STRL 2025-06-20 20:02:490.00 0.00 -2.86%
2025-06-22
STRL 2025-06-22 09:27:17
Sterling Infrastructure: Accelerating Momentum Supported By M&A
2025-06-23
STRL 2025-06-23 04:02:570.00 181.70 -0.43%
STRL 2025-06-23 05:02:01260.52 212.79 0.02%
STRL 2025-06-23 06:02:57260.52 212.79 -0.38%
STRL 2025-06-23 07:02:03217.60 213.73 -0.38%
STRL 2025-06-23 09:11:45224.99 217.21 -0.33%
STRL 2025-06-23 10:05:19218.33 217.72 0.00%
STRL 2025-06-23 11:02:46220.18 219.65 0.95%
STRL 2025-06-23 12:02:18221.01 220.74 1.38%
STRL 2025-06-23 13:02:46217.50 216.76 -0.31%
STRL 2025-06-23 14:02:22221.35 221.03 1.44%
STRL 2025-06-23 15:02:43222.83 222.38 2.14%
STRL 2025-06-23 16:02:21223.96 215.00 2.03%
STRL 2025-06-23 17:02:40222.49 218.21 1.70%
STRL 2025-06-23 18:02:18222.49 215.00 2.08%
STRL 2025-06-23 19:02:39224.50 215.00 2.75%
STRL 2025-06-23 20:02:160.00 0.00 3.00%
2025-06-24
STRL 2025-06-24 04:02:560.00 181.70 3.00%
STRL 2025-06-24 05:02:12271.37 218.50 0.92%
STRL 2025-06-24 06:02:59239.99 218.50 0.92%
STRL 2025-06-24 07:02:19230.39 218.50 0.92%
STRL 2025-06-24 08:02:55228.43 223.97 0.92%
STRL 2025-06-24 09:02:11230.00 223.96 1.70%
STRL 2025-06-24 10:02:55224.95 224.34 1.11%
STRL 2025-06-24 11:02:15227.22 226.08 1.87%
STRL 2025-06-24 12:02:55225.11 224.76 1.20%
STRL 2025-06-24 13:02:22227.57 227.25 2.32%
STRL 2025-06-24 14:02:56226.73 226.25 1.86%
STRL 2025-06-24 15:02:12228.09 227.63 2.50%
STRL 2025-06-24 16:02:58230.00 225.75 3.16%
STRL 2025-06-24 17:02:16230.00 225.75 3.09%
STRL 2025-06-24 18:02:55229.96 228.53 2.92%
STRL 2025-06-24 19:02:15229.97 228.43 2.92%
STRL 2025-06-24 20:02:480.00 0.00 2.92%
2025-06-25
STRL 2025-06-25 04:02:510.00 181.70 2.92%
STRL 2025-06-25 05:02:15271.37 226.60 2.92%
STRL 2025-06-25 06:02:52271.37 227.40 2.92%
STRL 2025-06-25 07:02:11237.99 227.40 0.19%
STRL 2025-06-25 09:02:15230.99 228.60 0.19%
STRL 2025-06-25 10:03:01227.36 226.80 -0.93%
STRL 2025-06-25 11:02:19228.18 227.88 -0.53%
STRL 2025-06-25 12:03:01223.93 223.13 -2.53%
STRL 2025-06-25 13:02:16226.01 225.40 -1.60%
STRL 2025-06-25 14:02:58225.82 225.13 -1.74%
STRL 2025-06-25 15:02:13224.85 224.28 -2.06%
STRL 2025-06-25 16:02:54228.25 223.00 -2.13%
STRL 2025-06-25 17:02:14228.25 223.00 -2.06%
STRL 2025-06-25 18:02:54224.97 223.60 -2.06%
STRL 2025-06-25 19:02:20224.97 223.72 -2.06%
STRL 2025-06-25 20:02:500.00 0.00 -2.12%
2025-06-26
STRL 2025-06-26 04:03:030.00 181.70 -2.12%
STRL 2025-06-26 05:02:16267.03 190.22 -2.12%
STRL 2025-06-26 07:02:18227.00 199.37 -0.27%
STRL 2025-06-26 08:02:55249.00 199.37 0.50%
STRL 2025-06-26 09:02:17232.00 225.00 0.82%
STRL 2025-06-26 10:02:56228.38 227.26 1.45%
STRL 2025-06-26 11:02:12231.95 231.06 3.12%
STRL 2025-06-26 12:02:57229.42 229.04 2.08%
STRL 2025-06-26 13:02:17228.94 228.70 1.83%
STRL 2025-06-26 14:02:56226.38 226.07 0.70%
STRL 2025-06-26 15:02:12227.72 227.28 1.34%
STRL 2025-06-26 16:02:52243.60 210.00 1.75%
STRL 2025-06-26 17:02:10240.08 224.24 1.79%
STRL 2025-06-26 18:03:01240.08 228.65 1.79%
STRL 2025-06-26 20:02:540.00 0.00 1.79%
2025-06-27
STRL 2025-06-27 04:02:560.00 181.70 1.79%
STRL 2025-06-27 05:00:48244.99 227.00 1.79%
STRL 2025-06-27 07:00:45265.94 227.00 1.79%
STRL 2025-06-27 08:00:57231.50 227.00 1.79%
STRL 2025-06-27 09:00:43232.80 229.00 0.87%
STRL 2025-06-27 10:00:53229.00 227.60 -0.06%
STRL 2025-06-27 11:00:44231.78 231.16 1.20%
STRL 2025-06-27 12:00:52231.00 230.41 0.88%
STRL 2025-06-27 13:00:42233.23 232.69 1.97%
STRL 2025-06-27 14:00:51234.46 234.11 2.58%
STRL 2025-06-27 15:00:54230.12 229.84 0.60%
STRL 2025-06-27 16:00:50231.83 231.61 1.37%
STRL 2025-06-27 17:00:41235.91 228.16 1.25%
STRL 2025-06-27 18:00:42238.25 228.16 1.57%
STRL 2025-06-27 20:00:53235.00 230.60 1.57%
STRL 2025-06-27 21:00:410.00 0.00 1.57%
2025-06-30
STRL 2025-06-30 05:00:47235.00 196.62 1.57%
STRL 2025-06-30 07:00:46235.00 220.41 0.66%
STRL 2025-06-30 08:00:51235.00 230.01 0.31%
STRL 2025-06-30 09:00:47235.00 232.00 0.98%
STRL 2025-06-30 10:00:50232.79 231.55 0.53%
STRL 2025-06-30 11:00:45231.74 231.38 0.04%
STRL 2025-06-30 12:00:48233.70 233.27 0.96%
STRL 2025-06-30 12:27:54
Sterling Infrastructure: Staying The Course As Momentum Builds
STRL 2025-06-30 13:00:46234.92 234.49 1.40%
STRL 2025-06-30 14:00:57232.70 232.36 0.48%
STRL 2025-06-30 15:00:45233.30 233.01 0.73%
STRL 2025-06-30 16:00:56230.96 230.74 -0.36%
STRL 2025-06-30 17:00:48234.91 228.50 -0.27%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.