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



2026-06-08
STRL 2026-06-08 00:09:430.00 0.00 -12.12%
STRL 2026-06-08 04:03:25908.00 880.00 -12.12%
STRL 2026-06-08 05:02:26898.00 882.01 0.46%
STRL 2026-06-08 06:03:33908.00 883.50 0.46%
STRL 2026-06-08 07:02:18908.00 896.25 2.57%
STRL 2026-06-08 08:03:24924.19 906.10 3.21%
STRL 2026-06-08 09:02:27920.00 915.00 3.48%
STRL 2026-06-08 10:03:23881.30 877.12 -0.47%
STRL 2026-06-08 11:02:19902.55 901.50 1.94%
STRL 2026-06-08 12:03:21887.75 886.37 0.41%
STRL 2026-06-08 13:02:22883.84 882.11 0.13%
STRL 2026-06-08 14:03:20891.54 891.00 0.89%
STRL 2026-06-08 15:02:25886.62 885.25 0.33%
STRL 2026-06-08 16:03:31896.00 860.00 1.07%
STRL 2026-06-08 17:02:23891.60 880.00 1.07%
STRL 2026-06-08 18:03:15918.00 860.00 0.63%
STRL 2026-06-08 19:02:22918.00 860.00 0.75%
STRL 2026-06-08 20:03:170.00 0.00 1.20%
2026-06-09
STRL 2026-06-09 04:03:25917.99 763.61 1.20%
STRL 2026-06-09 05:02:24909.69 893.65 1.20%
STRL 2026-06-09 06:03:20918.00 892.00 1.20%
STRL 2026-06-09 07:02:23918.00 896.88 1.26%
STRL 2026-06-09 08:03:23915.00 911.05 2.34%
STRL 2026-06-09 09:02:20915.00 908.00 1.78%
STRL 2026-06-09 10:03:20867.41 863.05 -3.26%
STRL 2026-06-09 11:02:20835.40 833.00 -6.56%
STRL 2026-06-09 12:03:26805.00 801.20 -10.13%
STRL 2026-06-09 13:02:22827.47 825.00 -7.36%
STRL 2026-06-09 14:03:25842.54 841.00 -5.73%
STRL 2026-06-09 15:02:24843.28 838.55 -5.69%
STRL 2026-06-09 16:03:22845.68 828.00 -5.25%
STRL 2026-06-09 17:02:21845.00 840.10 -5.59%
STRL 2026-06-09 18:04:30845.68 837.00 -5.99%
STRL 2026-06-09 19:02:15845.68 833.33 -5.70%
STRL 2026-06-09 20:03:140.00 0.00 -6.21%
2026-06-10
STRL 2026-06-10 04:03:20850.00 780.00 -6.21%
STRL 2026-06-10 05:02:24850.00 800.01 -3.41%
STRL 2026-06-10 06:03:21830.00 811.00 -2.58%
STRL 2026-06-10 07:02:20830.00 811.35 -2.60%
STRL 2026-06-10 08:03:18830.00 810.00 -3.03%
STRL 2026-06-10 09:02:22835.50 823.50 -1.68%
STRL 2026-06-10 10:03:18829.99 824.07 -1.50%
STRL 2026-06-10 11:02:20787.60 786.50 -6.13%
STRL 2026-06-10 12:03:21788.00 785.00 -6.17%
STRL 2026-06-10 13:02:21788.77 786.11 -5.98%
STRL 2026-06-10 14:03:27794.72 792.09 -5.40%
STRL 2026-06-10 15:02:27779.17 777.43 -7.11%
STRL 2026-06-10 16:03:21782.06 771.51 -7.78%
STRL 2026-06-10 17:02:16772.50 768.16 -8.48%
STRL 2026-06-10 18:03:17769.00 764.00 -8.68%
STRL 2026-06-10 19:02:17772.50 760.00 -9.61%
STRL 2026-06-10 20:03:240.00 0.00 -9.69%
2026-06-11
STRL 2026-06-11 04:03:22819.99 780.01 3.19%
STRL 2026-06-11 05:02:20794.89 786.01 2.82%
STRL 2026-06-11 06:03:19800.00 790.00 2.94%
STRL 2026-06-11 07:02:18794.48 788.00 2.12%
STRL 2026-06-11 08:03:17800.00 767.00 2.35%
STRL 2026-06-11 09:02:21800.00 780.00 2.35%
STRL 2026-06-11 10:03:19825.00 821.50 6.22%
STRL 2026-06-11 11:02:21817.66 812.03 5.40%
STRL 2026-06-11 12:03:19811.03 809.08 4.77%
STRL 2026-06-11 13:02:18800.80 797.27 3.52%
STRL 2026-06-11 14:03:26824.83 820.34 6.05%
STRL 2026-06-11 15:02:26837.79 834.50 7.85%
STRL 2026-06-11 16:03:25854.90 837.76 9.96%
STRL 2026-06-11 17:02:32845.87 838.56 9.06%
STRL 2026-06-11 18:03:19854.90 840.50 9.94%
STRL 2026-06-11 19:02:23862.85 846.90 10.99%
STRL 2026-06-11 20:03:220.00 0.00 10.74%
2026-06-12
STRL 2026-06-12 04:03:41853.91 838.79 0.84%
STRL 2026-06-12 05:02:20853.91 841.50 1.34%
STRL 2026-06-12 06:03:31853.91 845.00 1.49%
STRL 2026-06-12 07:02:19859.50 854.00 2.53%
STRL 2026-06-12 08:03:20864.00 845.00 1.88%
STRL 2026-06-12 09:02:27859.44 838.00 0.37%
STRL 2026-06-12 10:03:19867.00 861.89 3.03%
STRL 2026-06-12 11:02:26867.20 863.50 3.48%
STRL 2026-06-12 12:03:28868.14 862.75 3.38%
STRL 2026-06-12 13:02:21866.34 864.58 3.51%
STRL 2026-06-12 14:03:20860.90 859.30 2.74%
STRL 2026-06-12 15:02:20862.83 860.18 2.89%
STRL 2026-06-12 16:03:18868.00 859.00 2.44%
STRL 2026-06-12 17:02:21868.00 853.00 2.44%
STRL 2026-06-12 18:03:17863.95 861.01 2.44%
STRL 2026-06-12 20:03:180.00 0.00 2.44%
2026-06-15
STRL 2026-06-15 04:03:24957.43 897.51 5.50%
STRL 2026-06-15 05:02:18957.43 900.07 4.90%
STRL 2026-06-15 06:03:26898.99 890.00 4.97%
STRL 2026-06-15 07:02:22898.97 890.00 4.63%
STRL 2026-06-15 08:03:21942.88 894.59 5.73%
STRL 2026-06-15 09:02:23922.00 900.00 5.01%
STRL 2026-06-15 10:03:23888.81 886.00 3.33%
STRL 2026-06-15 11:02:29870.00 867.02 1.09%
STRL 2026-06-15 12:03:29878.59 876.02 2.24%
STRL 2026-06-15 13:02:34880.79 879.66 2.55%
STRL 2026-06-15 14:03:23878.11 877.20 2.27%
STRL 2026-06-15 15:02:20878.05 876.41 2.24%
STRL 2026-06-15 16:03:19879.00 866.67 0.90%
STRL 2026-06-15 17:02:27868.00 866.00 1.16%
STRL 2026-06-15 18:03:17926.72 865.24 1.05%
STRL 2026-06-15 19:02:17926.72 864.00 1.05%
STRL 2026-06-15 20:03:130.00 0.00 0.93%
2026-06-16
STRL 2026-06-16 04:03:19874.47 862.34 0.73%
STRL 2026-06-16 05:02:24874.47 777.33 0.04%
STRL 2026-06-16 06:03:19897.20 855.00 0.04%
STRL 2026-06-16 07:02:28878.99 863.00 -0.06%
STRL 2026-06-16 08:03:23877.75 867.53 0.22%
STRL 2026-06-16 09:02:21875.33 861.20 -0.08%
STRL 2026-06-16 10:03:19874.14 870.00 0.42%
STRL 2026-06-16 11:02:22863.37 861.41 -0.57%
STRL 2026-06-16 12:03:21868.00 866.01 -0.07%
STRL 2026-06-16 13:02:23865.00 863.24 -0.29%
STRL 2026-06-16 14:03:17866.91 865.27 -0.05%
STRL 2026-06-16 15:02:26862.54 859.74 -0.64%
STRL 2026-06-16 16:03:21895.00 850.00 -1.02%
STRL 2026-06-16 17:02:24888.94 857.89 -1.02%
STRL 2026-06-16 18:03:16880.00 857.89 -1.02%
STRL 2026-06-16 19:02:17880.00 857.89 -0.24%
STRL 2026-06-16 20:03:170.00 0.00 -0.24%
2026-06-17
STRL 2026-06-17 04:03:28879.20 858.34 1.01%
STRL 2026-06-17 05:02:19879.20 858.34 1.18%
STRL 2026-06-17 06:03:21919.32 858.34 1.73%
STRL 2026-06-17 07:02:28879.99 858.34 1.73%
STRL 2026-06-17 08:03:16879.99 858.34 1.38%
STRL 2026-06-17 09:02:24879.97 860.00 0.45%
STRL 2026-06-17 10:03:17858.00 855.03 -0.09%
STRL 2026-06-17 11:02:19852.20 847.81 -1.04%
STRL 2026-06-17 12:03:18865.22 863.90 0.84%
STRL 2026-06-17 13:02:25861.00 859.00 0.28%
STRL 2026-06-17 14:03:24853.00 848.43 -0.71%
STRL 2026-06-17 15:02:25845.49 841.89 -1.62%
STRL 2026-06-17 16:03:20847.77 841.00 -1.49%
STRL 2026-06-17 17:02:23847.77 842.00 -1.68%
STRL 2026-06-17 18:03:18847.77 842.00 -1.23%
STRL 2026-06-17 19:02:20858.00 842.00 -1.23%
STRL 2026-06-17 20:03:160.00 0.00 -1.37%
2026-06-18
STRL 2026-06-18 04:03:20871.73 849.11 2.48%
STRL 2026-06-18 05:02:21864.99 841.57 3.12%
STRL 2026-06-18 06:03:19874.98 858.00 3.12%
STRL 2026-06-18 07:02:20855.99 850.00 2.19%
STRL 2026-06-18 08:03:22857.00 849.20 2.07%
STRL 2026-06-18 09:02:25865.00 858.11 2.32%
STRL 2026-06-18 10:03:21847.06 842.38 0.79%
STRL 2026-06-18 11:02:27852.68 850.56 1.58%
STRL 2026-06-18 12:03:25863.47 861.47 2.77%
STRL 2026-06-18 13:02:27875.78 874.62 4.33%
STRL 2026-06-18 14:03:30865.70 865.24 3.15%
STRL 2026-06-18 15:02:27863.66 862.11 2.86%
STRL 2026-06-18 16:03:24878.00 845.00 2.60%
STRL 2026-06-18 17:02:18875.00 845.00 3.32%
STRL 2026-06-18 18:03:23865.99 862.10 2.97%
STRL 2026-06-18 19:02:20871.00 861.51 3.20%
STRL 2026-06-18 20:03:320.00 0.00 3.20%
2026-06-22
STRL 2026-06-22 04:03:38873.50 866.19 0.98%
STRL 2026-06-22 05:02:15873.50 866.19 0.97%
STRL 2026-06-22 06:03:18873.50 866.19 0.60%
STRL 2026-06-22 08:03:18886.14 866.19 0.98%
STRL 2026-06-22 09:02:22879.99 869.58 0.97%
STRL 2026-06-22 10:03:21884.32 883.00 2.58%
STRL 2026-06-22 11:02:23909.99 906.19 5.29%
STRL 2026-06-22 12:03:25917.35 911.20 6.25%
STRL 2026-06-22 13:02:24922.00 920.00 7.00%
STRL 2026-06-22 14:03:21925.00 922.00 7.34%
STRL 2026-06-22 15:05:20931.27 929.92 8.20%
STRL 2026-06-22 16:03:21940.00 930.00 8.25%
STRL 2026-06-22 17:02:24939.98 930.00 8.83%
STRL 2026-06-22 18:03:20939.98 934.30 8.51%
STRL 2026-06-22 19:02:20938.80 920.00 7.90%
STRL 2026-06-22 20:03:170.00 0.00 8.38%
2026-06-23
STRL 2026-06-23 04:03:19900.00 860.00 -3.87%
STRL 2026-06-23 05:02:26895.00 874.60 -5.66%
STRL 2026-06-23 06:03:23894.06 866.32 -6.53%
STRL 2026-06-23 07:02:21894.06 866.32 -6.11%
STRL 2026-06-23 08:03:24898.00 866.32 -4.38%
STRL 2026-06-23 09:02:27890.00 866.06 -6.13%
STRL 2026-06-23 10:03:22887.97 883.00 -5.25%
STRL 2026-06-23 11:02:25874.25 866.49 -7.52%
STRL 2026-06-23 12:03:25897.03 895.16 -4.43%
STRL 2026-06-23 13:02:23901.66 899.95 -3.80%
STRL 2026-06-23 14:03:15897.90 894.87 -4.21%
STRL 2026-06-23 15:02:26890.60 888.96 -5.08%
STRL 2026-06-23 16:03:21910.37 870.00 -4.34%
STRL 2026-06-23 17:02:25910.37 893.50 -4.05%
STRL 2026-06-23 18:03:21894.57 870.00 -4.26%
STRL 2026-06-23 19:02:22894.00 889.00 -4.34%
STRL 2026-06-23 20:03:420.00 0.00 -4.15%
2026-06-24
STRL 2026-06-24 04:03:30916.34 870.68 0.62%
STRL 2026-06-24 05:02:21916.34 899.00 1.02%
STRL 2026-06-24 06:03:24994.50 877.62 0.00%
STRL 2026-06-24 07:02:17994.50 880.00 0.00%
STRL 2026-06-24 08:03:19910.25 880.00 1.91%
STRL 2026-06-24 09:02:17917.39 883.33 0.77%
STRL 2026-06-24 10:03:18907.07 902.51 1.21%
STRL 2026-06-24 11:02:24913.09 909.44 2.01%
STRL 2026-06-24 12:03:26894.60 893.19 0.13%
STRL 2026-06-24 13:02:35868.08 865.00 -2.52%
STRL 2026-06-24 14:03:27873.87 869.86 -2.23%
STRL 2026-06-24 15:02:27862.00 859.92 -3.37%
STRL 2026-06-24 16:03:27889.00 865.00 -0.91%
STRL 2026-06-24 17:02:23884.00 877.00 -1.67%
STRL 2026-06-24 18:03:18884.00 880.00 -0.93%
STRL 2026-06-24 19:02:22884.00 880.00 -1.37%
STRL 2026-06-24 20:03:230.00 0.00 -0.36%
2026-06-25
STRL 2026-06-25 04:03:27905.00 882.30 -0.36%
STRL 2026-06-25 05:02:24905.00 882.30 2.55%
STRL 2026-06-25 07:02:25905.00 884.30 2.89%
STRL 2026-06-25 08:03:24895.00 885.00 3.22%
STRL 2026-06-25 09:02:20898.71 885.00 3.38%
STRL 2026-06-25 10:03:22903.99 898.10 3.85%
STRL 2026-06-25 11:02:37890.32 886.41 2.15%
STRL 2026-06-25 12:03:20902.11 898.99 3.75%
STRL 2026-06-25 13:02:21886.07 882.13 1.70%
STRL 2026-06-25 14:03:22881.51 879.59 1.42%
STRL 2026-06-25 15:06:47869.34 866.00 -0.13%
STRL 2026-06-25 16:03:18905.00 860.00 1.70%
STRL 2026-06-25 17:02:20905.00 860.00 1.47%
STRL 2026-06-25 18:03:19880.00 860.00 1.47%
STRL 2026-06-25 19:02:21905.00 876.00 1.61%
STRL 2026-06-25 20:03:220.00 0.00 1.86%
2026-06-26
STRL 2026-06-26 04:03:22888.97 857.66 1.86%
STRL 2026-06-26 05:02:21880.15 831.21 -2.50%
STRL 2026-06-26 06:03:20894.99 831.21 -2.51%
STRL 2026-06-26 07:02:21880.09 859.88 -2.51%
STRL 2026-06-26 08:03:20874.99 859.88 -2.35%
STRL 2026-06-26 09:02:21863.97 840.00 -3.79%
STRL 2026-06-26 10:03:21854.48 850.78 -3.41%
STRL 2026-06-26 11:02:22833.92 830.96 -5.71%
STRL 2026-06-26 12:03:27839.83 837.58 -5.03%
STRL 2026-06-26 13:02:26847.61 844.45 -4.13%
STRL 2026-06-26 14:03:26850.00 846.44 -3.81%
STRL 2026-06-26 15:02:32829.45 828.00 -6.13%
STRL 2026-06-26 16:03:22828.90 806.03 -8.49%
STRL 2026-06-26 17:02:27828.90 798.00 -7.70%
STRL 2026-06-26 18:03:23828.90 802.20 -8.71%
STRL 2026-06-26 19:02:33820.00 806.00 -8.28%
STRL 2026-06-26 20:03:250.00 0.00 -8.27%
2026-06-29
STRL 2026-06-29 04:03:19890.00 806.00 -8.27%
STRL 2026-06-29 05:02:22815.00 806.00 1.11%
STRL 2026-06-29 06:03:24815.00 808.50 1.16%
STRL 2026-06-29 07:02:33822.99 810.00 0.75%
STRL 2026-06-29 08:03:26817.00 810.00 1.34%
STRL 2026-06-29 09:02:24838.00 808.50 1.32%
STRL 2026-06-29 10:03:22808.89 805.82 0.36%
STRL 2026-06-29 11:02:22817.83 815.27 1.34%
STRL 2026-06-29 12:03:20822.01 820.21 1.83%
STRL 2026-06-29 13:02:28816.76 815.70 1.30%
STRL 2026-06-29 14:03:41804.41 802.88 -0.14%
STRL 2026-06-29 15:02:34812.06 811.70 0.81%
STRL 2026-06-29 16:03:32833.20 800.00 1.12%
STRL 2026-06-29 17:02:26833.20 810.00 1.12%
STRL 2026-06-29 18:03:22833.20 810.00 1.04%
STRL 2026-06-29 20:03:300.00 0.00 1.04%
2026-06-30
STRL 2026-06-30 04:03:48922.67 800.00 1.04%
STRL 2026-06-30 05:02:28830.04 800.00 1.04%
STRL 2026-06-30 06:03:26817.55 811.00 -0.30%
STRL 2026-06-30 07:02:28830.04 814.00 0.59%
STRL 2026-06-30 08:03:21854.37 811.11 0.03%
STRL 2026-06-30 09:02:27823.67 810.00 0.09%
STRL 2026-06-30 10:03:34823.57 820.65 0.96%
STRL 2026-06-30 11:02:24840.04 838.55 3.21%
STRL 2026-06-30 12:03:33834.44 831.87 2.46%
STRL 2026-06-30 13:02:26827.85 826.55 1.72%
STRL 2026-06-30 14:03:20841.03 839.09 3.17%
STRL 2026-06-30 15:02:26843.18 841.53 3.55%
STRL 2026-06-30 16:03:26849.99 823.08 3.15%
STRL 2026-06-30 17:02:32846.00 830.00 3.03%
STRL 2026-06-30 18:03:20846.00 830.00 2.76%
STRL 2026-06-30 19:02:27846.00 830.00 2.91%
STRL 2026-06-30 20:03:250.00 0.00 2.91%
2026-07-01
STRL 2026-07-01 04:03:28843.55 814.20 2.91%
STRL 2026-07-01 06:03:20865.80 833.00 -0.94%
STRL 2026-07-01 07:02:25839.57 822.58 -0.66%
STRL 2026-07-01 08:03:22831.85 822.58 -0.54%
STRL 2026-07-01 09:02:19824.99 814.20 -2.50%
STRL 2026-07-01 10:03:26797.74 795.00 -5.21%
STRL 2026-07-01 11:02:25793.64 791.72 -5.65%
STRL 2026-07-01 12:03:22799.51 796.58 -5.08%
STRL 2026-07-01 13:02:21786.16 784.80 -6.65%
STRL 2026-07-01 14:03:29779.21 777.43 -7.42%
STRL 2026-07-01 15:02:19780.55 778.50 -7.36%
STRL 2026-07-01 16:03:18777.00 772.70 -7.79%
STRL 2026-07-01 17:02:31776.00 773.50 -7.43%
STRL 2026-07-01 18:03:19784.00 780.01 -7.43%
STRL 2026-07-01 19:02:22787.52 776.99 -6.60%
STRL 2026-07-01 20:03:240.00 0.00 -6.60%
2026-07-02
STRL 2026-07-02 04:03:27780.00 760.00 -0.18%
STRL 2026-07-02 05:02:21780.00 770.00 -0.40%
STRL 2026-07-02 06:03:25777.00 774.00 -0.27%
STRL 2026-07-02 07:02:22789.00 780.00 1.19%
STRL 2026-07-02 08:03:27789.00 785.00 0.98%
STRL 2026-07-02 09:02:24800.00 782.00 1.01%
STRL 2026-07-02 10:03:26754.88 751.00 -2.85%
STRL 2026-07-02 11:02:24726.93 723.77 -6.01%
STRL 2026-07-02 12:03:28708.25 706.52 -8.23%
STRL 2026-07-02 13:02:30707.32 704.50 -8.39%
STRL 2026-07-02 14:03:27704.07 701.69 -8.83%
STRL 2026-07-02 15:02:25693.38 692.67 -9.91%
STRL 2026-07-02 16:03:15708.00 704.01 -9.34%
STRL 2026-07-02 17:02:25707.00 703.00 -9.12%
STRL 2026-07-02 18:03:24707.50 704.00 -9.08%
STRL 2026-07-02 19:02:19707.00 704.00 -8.95%
STRL 2026-07-02 20:03:270.00 0.00 -8.89%
2026-07-06
STRL 2026-07-06 04:03:12748.37 720.00 4.40%
STRL 2026-07-06 05:02:07733.00 721.20 2.82%
STRL 2026-07-06 06:03:14725.00 721.20 2.67%
STRL 2026-07-06 07:02:13734.00 720.00 2.49%
STRL 2026-07-06 08:03:14734.24 723.77 3.12%
STRL 2026-07-06 09:02:14722.00 712.00 2.22%
STRL 2026-07-06 10:03:15744.60 741.68 5.38%
STRL 2026-07-06 11:02:15731.60 730.00 3.77%
STRL 2026-07-06 12:03:19724.00 722.28 2.78%
STRL 2026-07-06 13:02:11713.07 711.12 1.39%
STRL 2026-07-06 14:03:19714.76 712.72 1.66%
STRL 2026-07-06 15:02:21713.53 712.63 1.57%
STRL 2026-07-06 16:03:12723.00 714.00 2.23%
STRL 2026-07-06 17:02:26720.00 714.00 2.54%
STRL 2026-07-06 18:03:15723.00 714.00 3.13%
STRL 2026-07-06 19:02:17723.00 714.00 2.36%
STRL 2026-07-06 20:03:200.00 0.00 2.46%
2026-07-07
STRL 2026-07-07 04:03:16713.00 705.50 -1.44%
STRL 2026-07-07 05:02:06713.00 705.50 -1.59%
STRL 2026-07-07 06:03:21721.10 707.00 -1.30%
STRL 2026-07-07 06:21:29
Sterling Infrastructure: Great Business, Less Attractive Stock Today (Rating Downgrade)
STRL 2026-07-07 07:02:15707.88 703.00 -1.66%
STRL 2026-07-07 08:04:14707.41 700.00 -1.71%
STRL 2026-07-07 09:02:11707.39 693.02 -2.66%
STRL 2026-07-07 10:03:18654.72 651.00 -9.38%
STRL 2026-07-07 11:02:12657.28 654.24 -8.79%
STRL 2026-07-07 12:03:04663.04 661.00 -7.86%
STRL 2026-07-07 13:02:14668.81 665.97 -7.10%


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.