$STRL: Sterling Construction Company Inc - Common Stock
2024-02-28 STRL 2024-02-28 07:01:20 109.50 105.99 0.89% STRL 2024-02-28 08:01:21 118.31 104.74 1.42% STRL 2024-02-28 09:01:41 107.49 106.12 1.65% STRL 2024-02-28 10:01:34 107.19 107.02 1.20% STRL 2024-02-28 11:01:28 106.52 106.19 -0.06% STRL 2024-02-28 12:01:21 106.03 105.62 -0.58% STRL 2024-02-28 13:01:20 107.23 107.15 1.11% STRL 2024-02-28 14:01:38 106.33 106.09 -0.07% STRL 2024-02-28 15:01:22 106.72 106.51 0.53% STRL 2024-02-28 16:01:33 106.19 105.97 -0.24% STRL 2024-02-28 17:01:19 108.00 105.00 -0.09% STRL 2024-02-28 18:01:34 108.00 104.02 -2.06% STRL 2024-02-28 19:01:33 108.00 104.00 -0.81% STRL 2024-02-28 20:01:22 108.00 100.00 -2.55% STRL 2024-02-28 21:08:34 0.00 0.00 -2.55% 2024-02-29 STRL 2024-02-29 06:01:33 114.35 94.95 -2.55% STRL 2024-02-29 08:01:41 106.14 94.95 -2.55% STRL 2024-02-29 09:01:23 106.14 101.61 -2.58% STRL 2024-02-29 10:01:48 107.85 107.71 1.62% STRL 2024-02-29 11:01:25 108.21 107.91 1.94% STRL 2024-02-29 12:01:46 106.52 106.26 0.19% STRL 2024-02-29 13:01:23 107.78 107.51 1.49% STRL 2024-02-29 14:01:45 107.65 107.36 1.42% STRL 2024-02-29 15:01:26 107.17 107.04 0.95% STRL 2024-02-29 16:01:36 107.03 106.89 0.83% STRL 2024-02-29 17:01:20 113.00 106.77 0.47% STRL 2024-02-29 18:01:37 113.00 106.90 0.47% STRL 2024-02-29 19:01:28 113.00 106.24 0.72% STRL 2024-02-29 20:01:19 113.00 105.00 0.72% STRL 2024-02-29 21:10:06 0.00 0.00 0.72% 2024-03-01 STRL 2024-03-01 06:01:38 111.76 103.46 0.81% STRL 2024-03-01 07:01:22 111.65 103.57 0.81% STRL 2024-03-01 08:01:35 114.35 95.73 0.81% STRL 2024-03-01 09:01:44 108.95 106.36 0.81% STRL 2024-03-01 10:01:42 107.74 106.53 0.81% STRL 2024-03-01 11:01:29 109.75 109.22 2.62% STRL 2024-03-01 12:01:35 110.02 109.86 3.21% STRL 2024-03-01 13:01:21 110.78 110.41 3.72% STRL 2024-03-01 14:01:43 110.79 110.64 3.78% STRL 2024-03-01 15:01:34 110.19 109.99 3.34% STRL 2024-03-01 16:01:34 109.73 109.66 2.90% STRL 2024-03-01 17:01:19 111.30 110.77 4.09% STRL 2024-03-01 18:01:35 111.38 110.35 4.46% STRL 2024-03-01 19:01:16 111.31 110.28 4.46% STRL 2024-03-01 20:01:17 111.33 110.30 4.46% 2024-03-04 STRL 2024-03-04 00:09:53 0.00 0.00 4.46% STRL 2024-03-04 06:01:54 177.56 101.21 4.46% STRL 2024-03-04 08:01:37 130.26 110.98 0.01% STRL 2024-03-04 09:01:27 112.78 111.47 0.01% STRL 2024-03-04 10:01:38 111.84 111.50 0.81% STRL 2024-03-04 11:01:30 115.05 114.84 3.67% STRL 2024-03-04 12:01:42 111.99 111.87 0.94% STRL 2024-03-04 13:01:23 110.57 110.42 -0.53% STRL 2024-03-04 14:01:51 111.26 111.01 0.20% STRL 2024-03-04 15:01:22 111.18 111.03 0.14% STRL 2024-03-04 16:01:42 111.77 111.67 0.73% STRL 2024-03-04 17:01:22 114.60 109.30 0.34% STRL 2024-03-04 18:01:40 111.22 109.30 -0.16% STRL 2024-03-04 20:01:24 112.12 109.30 0.98% STRL 2024-03-04 21:08:40 0.00 0.00 0.98% 2024-03-05 STRL 2024-03-05 06:01:39 115.04 106.99 0.98% STRL 2024-03-05 07:01:14 114.95 105.00 0.98% STRL 2024-03-05 08:01:25 111.34 105.00 0.98% STRL 2024-03-05 09:01:20 111.60 110.73 0.00% STRL 2024-03-05 10:01:45 111.30 108.77 -0.31% STRL 2024-03-05 11:01:25 111.68 111.18 -0.06% STRL 2024-03-05 12:01:51 108.82 108.59 -2.41% STRL 2024-03-05 13:01:29 109.30 109.12 -1.87% STRL 2024-03-05 14:01:45 109.30 109.16 -1.96% STRL 2024-03-05 15:01:13 108.77 108.69 -2.35% STRL 2024-03-05 16:01:23 108.15 108.05 -2.96% STRL 2024-03-05 17:01:13 110.58 107.43 -2.64% STRL 2024-03-05 18:01:27 110.58 107.43 -1.08% STRL 2024-03-05 19:01:16 108.30 107.43 -2.73% STRL 2024-03-05 21:06:52 0.00 0.00 -2.73% 2024-03-06 STRL 2024-03-06 06:01:56 173.45 105.00 -2.73% STRL 2024-03-06 07:01:30 110.71 106.42 -2.73% STRL 2024-03-06 08:01:58 173.45 105.00 -2.73% STRL 2024-03-06 09:01:16 110.47 108.52 -2.73% STRL 2024-03-06 10:01:28 110.00 108.47 1.43% STRL 2024-03-06 11:01:21 108.37 107.78 -0.30% STRL 2024-03-06 12:01:34 109.46 109.36 0.93% STRL 2024-03-06 13:01:13 109.64 109.43 0.95% STRL 2024-03-06 14:02:14 111.41 111.25 2.66% STRL 2024-03-06 15:01:20 109.97 109.62 1.19% STRL 2024-03-06 16:01:42 110.28 110.08 1.50% STRL 2024-03-06 17:01:35 112.34 108.75 1.55% STRL 2024-03-06 18:01:35 112.34 108.75 1.60% STRL 2024-03-06 19:01:16 110.70 109.91 1.60% STRL 2024-03-06 20:01:58 110.65 109.86 1.60% 2024-03-07 STRL 2024-03-07 06:01:49 175.12 105.00 1.60% STRL 2024-03-07 07:01:20 124.11 110.14 1.60% STRL 2024-03-07 08:01:37 151.97 110.55 1.13% STRL 2024-03-07 09:01:27 111.98 110.55 1.53% STRL 2024-03-07 10:01:41 111.37 110.55 1.53% STRL 2024-03-07 11:01:31 111.53 110.88 0.87% STRL 2024-03-07 12:01:58 111.05 110.73 0.74% STRL 2024-03-07 13:01:17 110.34 110.14 0.13% STRL 2024-03-07 14:01:42 110.58 110.42 0.39% STRL 2024-03-07 15:01:29 110.58 110.37 0.24% STRL 2024-03-07 16:01:42 110.12 110.06 -0.08% STRL 2024-03-07 17:01:21 111.50 108.00 -0.46% STRL 2024-03-07 18:01:41 111.48 108.00 -0.45% STRL 2024-03-07 19:01:05 110.13 109.10 -0.45% STRL 2024-03-07 20:01:29 110.15 109.13 -0.45% STRL 2024-03-07 21:07:44 0.00 0.00 -0.45% 2024-03-08 STRL 2024-03-08 06:01:43 114.76 110.00 0.46% STRL 2024-03-08 07:01:25 175.11 110.17 0.46% STRL 2024-03-08 08:01:22 175.95 110.20 1.23% STRL 2024-03-08 09:01:16 110.99 110.20 0.82% STRL 2024-03-08 10:01:41 112.74 111.05 1.73% STRL 2024-03-08 11:01:25 112.77 112.56 2.48% STRL 2024-03-08 12:01:40 112.98 112.51 2.61% STRL 2024-03-08 13:01:20 110.82 110.36 0.67% STRL 2024-03-08 14:01:45 110.90 110.73 0.99% STRL 2024-03-08 15:01:18 110.69 110.52 0.92% STRL 2024-03-08 16:01:46 112.32 112.21 2.44% STRL 2024-03-08 17:01:25 111.34 110.30 1.38% STRL 2024-03-08 18:01:27 111.34 111.16 1.55% STRL 2024-03-08 19:01:22 116.00 111.34 1.55% STRL 2024-03-08 20:01:23 116.00 110.33 1.55% STRL 2024-03-08 21:06:44 0.00 0.00 1.55% STRL 2024-03-08 22:06:24 116.00 110.33 1.55% 2024-03-11 STRL 2024-03-11 00:12:47 0.00 0.00 1.55% STRL 2024-03-11 01:23:14 Sterling Infrastructure: Capturing The AI Data Center Construction Demand Boom STRL 2024-03-11 05:01:15 175.62 105.00 1.55% STRL 2024-03-11 06:01:48 177.85 111.16 1.55% STRL 2024-03-11 07:01:35 127.32 111.16 1.55% STRL 2024-03-11 08:01:28 114.35 111.16 1.55% STRL 2024-03-11 09:01:21 112.11 110.05 -0.05% STRL 2024-03-11 10:02:00 106.90 106.23 -4.33% STRL 2024-03-11 11:01:28 108.29 107.91 -2.71% STRL 2024-03-11 12:01:38 108.00 107.76 -3.09% STRL 2024-03-11 13:01:52 108.73 108.51 -2.23% STRL 2024-03-11 14:01:41 107.76 107.56 -3.27% STRL 2024-03-11 15:01:30 108.15 108.03 -2.76% STRL 2024-03-11 16:01:39 116.00 107.77 -2.36% STRL 2024-03-11 17:01:20 116.00 108.75 -2.33% STRL 2024-03-11 18:01:33 116.00 109.55 -1.46% STRL 2024-03-11 19:01:24 116.00 108.65 -2.17% STRL 2024-03-11 20:01:29 0.00 0.00 -2.17% 2024-03-12 STRL 2024-03-12 05:01:21 151.97 108.57 -2.17% STRL 2024-03-12 06:01:36 112.15 108.60 0.07% STRL 2024-03-12 07:01:28 120.49 108.65 0.07% STRL 2024-03-12 08:01:43 110.99 108.65 0.07% STRL 2024-03-12 09:01:25 110.99 108.70 0.07% STRL 2024-03-12 10:01:45 108.85 108.38 -0.10% STRL 2024-03-12 11:01:31 109.80 109.62 1.15% STRL 2024-03-12 12:01:33 109.95 109.77 1.13% STRL 2024-03-12 13:01:33 110.35 110.14 1.51% STRL 2024-03-12 14:01:34 110.62 110.50 1.74% STRL 2024-03-12 15:01:26 110.73 110.59 1.84% STRL 2024-03-12 16:01:41 114.22 109.74 3.07% STRL 2024-03-12 17:01:23 114.22 109.74 4.08% STRL 2024-03-12 18:01:28 117.90 108.50 4.08% STRL 2024-03-12 19:01:17 117.90 108.50 3.11% STRL 2024-03-12 20:01:39 0.00 0.00 3.11% 2024-03-13 STRL 2024-03-13 05:01:23 178.04 110.00 3.11% STRL 2024-03-13 06:01:46 113.50 111.98 3.11% STRL 2024-03-13 07:01:22 113.50 112.50 3.11% STRL 2024-03-13 08:01:46 113.49 111.99 0.94% STRL 2024-03-13 09:01:25 114.03 112.03 0.00% STRL 2024-03-13 10:01:46 110.46 110.16 -1.59% STRL 2024-03-13 11:01:24 110.58 110.28 -1.45% STRL 2024-03-13 12:01:32 110.69 110.50 -1.32% STRL 2024-03-13 13:01:29 110.33 110.12 -1.54% STRL 2024-03-13 14:01:36 110.10 109.93 -1.87% STRL 2024-03-13 15:01:29 109.50 109.32 -2.37% STRL 2024-03-13 16:01:29 112.21 109.09 -1.81% STRL 2024-03-13 17:01:13 112.09 109.09 -2.18% STRL 2024-03-13 18:01:44 112.09 109.55 -2.18% STRL 2024-03-13 19:01:26 111.59 109.55 -2.18% STRL 2024-03-13 20:01:33 0.00 0.00 -2.18% 2024-03-14 STRL 2024-03-14 05:01:27 114.86 106.46 1.79% STRL 2024-03-14 06:01:33 114.69 110.31 1.73% STRL 2024-03-14 07:01:29 114.02 110.48 1.73% STRL 2024-03-14 08:01:35 111.59 110.98 0.89% STRL 2024-03-14 09:01:24 110.91 110.60 0.51% STRL 2024-03-14 10:01:41 109.23 108.63 -0.96% STRL 2024-03-14 11:01:37 109.10 108.90 -0.88% STRL 2024-03-14 12:01:48 109.43 109.22 -0.63% STRL 2024-03-14 13:01:30 109.02 108.91 -0.96% STRL 2024-03-14 14:01:40 109.54 109.40 -0.45% STRL 2024-03-14 15:01:22 108.56 108.43 -1.34% STRL 2024-03-14 16:01:43 110.66 107.00 -1.36% STRL 2024-03-14 17:01:27 108.49 107.00 -1.38% STRL 2024-03-14 18:01:27 108.38 107.77 -1.38% STRL 2024-03-14 19:01:29 109.01 107.79 -1.48% STRL 2024-03-14 20:01:38 0.00 0.00 -1.48% 2024-03-15 STRL 2024-03-15 05:01:29 172.49 108.82 -1.48% STRL 2024-03-15 06:01:36 108.20 106.46 0.30% STRL 2024-03-15 07:01:23 111.50 108.50 -0.45% STRL 2024-03-15 08:01:38 110.19 108.50 -0.45% STRL 2024-03-15 09:01:25 110.19 108.95 0.24% STRL 2024-03-15 10:01:37 108.67 108.50 0.16% STRL 2024-03-15 11:01:19 109.07 108.87 0.39% STRL 2024-03-15 12:01:40 109.34 109.12 0.72% STRL 2024-03-15 13:01:33 109.36 109.15 0.75% STRL 2024-03-15 14:01:36 109.19 109.06 0.55% STRL 2024-03-15 15:01:20 108.69 108.58 0.18% STRL 2024-03-15 16:01:46 107.36 107.00 -1.02% STRL 2024-03-15 17:01:22 107.35 107.00 -1.07% STRL 2024-03-15 18:01:30 107.35 107.30 -1.07% STRL 2024-03-15 19:01:23 107.35 107.00 -1.30% STRL 2024-03-15 20:01:29 0.00 0.00 -1.07% 2024-03-18 STRL 2024-03-18 05:01:25 171.79 44.39 -1.07% STRL 2024-03-18 08:01:50 109.90 107.38 -1.07% STRL 2024-03-18 09:01:23 109.80 108.00 -1.07% STRL 2024-03-18 10:02:21 108.22 107.84 0.58% STRL 2024-03-18 11:01:16 108.73 108.34 1.08% STRL 2024-03-18 12:01:42 107.37 107.14 -0.20% STRL 2024-03-18 13:01:19 107.79 107.66 0.33% STRL 2024-03-18 14:01:43 108.20 108.01 0.59% STRL 2024-03-18 15:01:21 107.76 107.63 0.30% STRL 2024-03-18 16:01:45 110.22 106.12 -0.56% STRL 2024-03-18 17:01:19 108.90 106.12 -0.58% STRL 2024-03-18 18:01:26 107.10 106.15 -0.58% STRL 2024-03-18 19:01:20 107.12 106.12 -0.58% STRL 2024-03-18 20:01:34 0.00 0.00 -0.58% 2024-03-19 STRL 2024-03-19 04:01:46 0.00 96.60 -0.58% STRL 2024-03-19 05:01:12 115.60 96.62 -0.58% STRL 2024-03-19 07:01:35 115.60 106.32 -0.58% STRL 2024-03-19 08:01:56 111.73 105.01 -0.41% STRL 2024-03-19 09:01:23 111.73 105.40 -0.41% STRL 2024-03-19 10:01:32 104.42 103.86 -2.57% STRL 2024-03-19 11:01:27 105.28 105.18 -1.37% STRL 2024-03-19 12:01:48 107.57 107.30 0.59% STRL 2024-03-19 13:01:36 108.41 108.16 1.30% STRL 2024-03-19 14:01:51 108.33 108.11 1.29% STRL 2024-03-19 15:01:30 107.65 107.44 0.76% STRL 2024-03-19 16:01:52 111.09 105.18 1.53% STRL 2024-03-19 17:01:16 110.57 107.67 1.16% STRL 2024-03-19 18:01:31 111.09 107.67 3.03% STRL 2024-03-19 20:01:39 0.00 0.00 3.03% 2024-03-20 STRL 2024-03-20 05:01:43 108.40 107.03 3.03% STRL 2024-03-20 07:01:02 109.00 107.12 -1.27% STRL 2024-03-20 08:01:38 108.96 108.40 0.52% STRL 2024-03-20 09:01:26 108.98 108.51 0.52% STRL 2024-03-20 10:01:50 107.09 106.67 -1.40% STRL 2024-03-20 11:01:11 107.75 107.44 -0.78% STRL 2024-03-20 12:01:48 107.29 107.20 -1.12% STRL 2024-03-20 13:01:25 106.74 106.59 -1.60% STRL 2024-03-20 14:01:45 108.81 107.73 -0.35% STRL 2024-03-20 15:01:24 110.06 109.87 1.53% STRL 2024-03-20 16:01:48 111.09 109.00 1.21% STRL 2024-03-20 17:01:12 111.09 109.00 1.19% STRL 2024-03-20 20:01:35 0.00 0.00 1.19% 2024-03-21 STRL 2024-03-21 05:01:39 151.97 109.69 1.19% STRL 2024-03-21 07:01:26 112.00 109.69 1.67% STRL 2024-03-21 08:01:42 111.89 111.00 2.12% STRL 2024-03-21 09:01:16 111.59 111.00 1.67% STRL 2024-03-21 10:01:46 111.13 110.85 1.08% STRL 2024-03-21 11:01:28 112.83 112.60 2.70% STRL 2024-03-21 12:01:50 111.60 111.27 1.61% STRL 2024-03-21 13:01:22 111.04 110.76 1.01% STRL 2024-03-21 14:01:29 110.19 110.03 0.35% STRL 2024-03-21 15:01:22 110.73 110.61 0.89% STRL 2024-03-21 16:01:34 112.15 109.00 0.24% STRL 2024-03-21 17:01:19 110.66 109.96 1.01% STRL 2024-03-21 18:01:11 110.80 109.96 1.01% STRL 2024-03-21 19:01:20 110.80 109.96 0.28% STRL 2024-03-21 20:01:38 0.00 0.00 0.28% 2024-03-22 STRL 2024-03-22 05:01:11 130.26 81.40 0.28% STRL 2024-03-22 07:01:18 109.90 109.00 -0.02% STRL 2024-03-22 08:01:42 111.31 108.61 0.10% STRL 2024-03-22 09:01:25 109.59 108.61 -1.14% STRL 2024-03-22 10:01:51 111.47 111.17 1.29% STRL 2024-03-22 11:01:28 111.00 110.83 0.85% STRL 2024-03-22 12:01:45 112.60 112.49 2.41% STRL 2024-03-22 13:01:27 111.74 111.39 1.48% STRL 2024-03-22 14:01:25 112.57 112.36 2.23% STRL 2024-03-22 15:01:29 112.11 111.92 1.81% STRL 2024-03-22 16:01:42 114.00 110.94 1.90% STRL 2024-03-22 17:01:15 114.00 110.94 1.89% STRL 2024-03-22 18:01:21 114.00 111.63 1.89% STRL 2024-03-22 20:01:43 0.00 0.00 3.67% 2024-03-25 STRL 2024-03-25 05:01:37 127.83 81.40 3.67% STRL 2024-03-25 06:01:52 114.53 111.72 3.67% STRL 2024-03-25 07:01:40 125.76 104.00 0.44% STRL 2024-03-25 08:01:37 112.49 111.51 0.14% STRL 2024-03-25 09:01:18 113.99 111.60 0.14% STRL 2024-03-25 10:01:52 112.12 111.58 -0.12% STRL 2024-03-25 11:01:28 113.23 112.82 1.06% STRL 2024-03-25 12:01:45 112.91 112.75 0.73% STRL 2024-03-25 13:01:38 113.49 113.32 1.18% STRL 2024-03-25 14:01:40 113.32 113.15 1.09% STRL 2024-03-25 15:01:38 112.79 112.64 0.61% STRL 2024-03-25 16:01:35 113.77 110.56 -0.45% STRL 2024-03-25 17:01:17 113.77 110.56 -0.44% STRL 2024-03-25 18:01:13 111.40 110.56 0.16% STRL 2024-03-25 19:01:23 116.47 110.56 0.16% STRL 2024-03-25 20:01:41 0.00 0.00 -1.30% 2024-03-26 STRL 2024-03-26 05:01:12 127.83 111.53 0.14% STRL 2024-03-26 06:01:40 126.65 111.53 0.14% STRL 2024-03-26 07:01:17 114.00 111.55 0.14% STRL 2024-03-26 08:01:54 114.00 111.58 0.05% STRL 2024-03-26 09:01:16 114.00 111.55 0.05% STRL 2024-03-26 10:01:39 112.95 112.50 0.99% STRL 2024-03-26 11:01:21 113.22 112.95 1.26% STRL 2024-03-26 12:01:34 112.79 112.65 1.00% STRL 2024-03-26 13:01:29 112.55 112.34 0.82% STRL 2024-03-26 14:01:43 113.79 113.64 1.95% STRL 2024-03-26 15:01:10 113.78 113.64 1.91% STRL 2024-03-26 16:01:37 115.07 111.99 1.13% STRL 2024-03-26 17:01:15 115.07 112.82 1.14% STRL 2024-03-26 18:01:10 115.86 113.11 1.14% STRL 2024-03-26 19:01:09 115.86 112.82 1.14% STRL 2024-03-26 20:01:31 0.00 0.00 1.14% 2024-03-27 STRL 2024-03-27 04:01:23 0.00 110.01 1.14% STRL 2024-03-27 05:01:15 127.18 111.00 1.14% STRL 2024-03-27 06:01:35 114.84 112.33 1.14% STRL 2024-03-27 07:01:24 114.84 112.33 1.69% STRL 2024-03-27 08:01:36 114.83 114.00 1.51% STRL 2024-03-27 09:01:25 114.77 113.63 1.07% STRL 2024-03-27 10:01:38 113.16 112.60 -0.01% STRL 2024-03-27 11:01:23 112.94 112.66 -0.01% STRL 2024-03-27 12:01:53 112.52 112.28 -0.44% STRL 2024-03-27 13:01:27 112.78 112.64 -0.13% STRL 2024-03-27 14:01:35 112.47 112.30 -0.34% STRL 2024-03-27 15:01:02 113.00 112.76 0.12% STRL 2024-03-27 16:01:11 114.09 111.88 0.56% STRL 2024-03-27 17:01:01 113.43 111.88 0.55% STRL 2024-03-27 19:01:31 114.09 113.60 0.55% STRL 2024-03-27 20:01:36 0.00 0.00 0.88% STRL 2024-03-27 22:23:10 Sterling Infrastructure: Attractive Valuation And Primed For Expansion 2024-03-28 STRL 2024-03-28 05:01:21 153.09 81.40 0.88% STRL 2024-03-28 06:01:29 153.09 104.30 0.88% STRL 2024-03-28 07:01:22 125.74 113.43 0.88% STRL 2024-03-28 09:01:20 113.55 111.59 0.04% STRL 2024-03-28 10:01:23 113.40 112.85 -0.20% STRL 2024-03-28 11:01:28 112.32 112.04 -1.00% STRL 2024-03-28 12:01:48 112.03 111.95 -1.25% STRL 2024-03-28 13:01:12 111.10 110.88 -2.23% STRL 2024-03-28 14:01:27 109.95 109.84 -3.14% STRL 2024-03-28 15:01:16 110.56 110.36 -2.54% STRL 2024-03-28 16:01:33 112.18 109.95 -2.77% STRL 2024-03-28 17:01:23 112.18 109.88 -2.80% STRL 2024-03-28 18:01:28 112.18 110.25 -2.80% STRL 2024-03-28 19:01:25 110.50 109.98 -2.80% STRL 2024-03-28 20:01:16 0.00 0.00 -2.80%