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



2025-11-24
STRL 2025-11-24 00:17:220.00 0.00 0.55%
STRL 2025-11-24 05:02:49324.55 315.42 0.55%
STRL 2025-11-24 06:03:45319.82 313.52 0.89%
STRL 2025-11-24 07:02:57390.78 314.50 0.95%
STRL 2025-11-24 08:03:45317.10 316.00 0.42%
STRL 2025-11-24 09:02:48319.82 316.00 1.24%
STRL 2025-11-24 10:03:35319.89 316.00 1.55%
STRL 2025-11-24 11:02:47329.61 326.32 4.18%
STRL 2025-11-24 12:03:38336.00 334.76 6.33%
STRL 2025-11-24 13:02:47335.87 335.11 6.46%
STRL 2025-11-24 14:06:42339.32 338.56 7.64%
STRL 2025-11-24 15:02:55341.14 340.19 8.01%
STRL 2025-11-24 16:05:26339.01 338.18 7.48%
STRL 2025-11-24 17:03:10345.00 340.00 8.69%
STRL 2025-11-24 18:03:40345.00 343.03 8.86%
STRL 2025-11-24 19:02:54345.00 343.00 8.98%
STRL 2025-11-24 21:06:230.00 0.00 8.98%
2025-11-25
STRL 2025-11-25 05:02:52345.17 339.02 8.98%
STRL 2025-11-25 06:04:15340.99 311.86 -0.46%
STRL 2025-11-25 07:02:51346.54 340.86 -0.45%
STRL 2025-11-25 08:03:45345.17 342.00 0.37%
STRL 2025-11-25 09:02:50344.91 342.00 0.18%
STRL 2025-11-25 10:03:45344.91 342.00 0.75%
STRL 2025-11-25 11:02:53334.03 332.00 -3.13%
STRL 2025-11-25 12:03:48334.17 332.80 -2.88%
STRL 2025-11-25 13:02:46336.50 335.60 -1.95%
STRL 2025-11-25 14:03:41337.28 336.33 -1.90%
STRL 2025-11-25 15:02:45333.00 332.06 -3.15%
STRL 2025-11-25 16:03:45334.36 333.33 -2.78%
STRL 2025-11-25 17:02:48333.49 330.00 -3.01%
STRL 2025-11-25 18:03:27336.00 330.00 -2.61%
STRL 2025-11-25 19:02:34336.00 332.78 -2.61%
STRL 2025-11-25 20:03:23336.00 332.97 -2.37%
STRL 2025-11-25 21:08:510.00 0.00 -2.37%
2025-11-26
STRL 2025-11-26 05:02:44337.28 330.63 -2.37%
STRL 2025-11-26 06:03:42361.99 333.01 -2.37%
STRL 2025-11-26 07:02:39355.76 333.77 1.73%
STRL 2025-11-26 08:03:41370.15 320.00 0.92%
STRL 2025-11-26 09:02:45372.32 316.31 0.60%
STRL 2025-11-26 10:03:40336.10 335.00 0.89%
STRL 2025-11-26 11:02:46338.60 337.01 1.40%
STRL 2025-11-26 12:03:35340.75 339.23 1.90%
STRL 2025-11-26 13:03:04339.51 339.01 1.84%
STRL 2025-11-26 14:03:41340.65 339.22 2.04%
STRL 2025-11-26 15:02:46342.69 342.26 2.77%
STRL 2025-11-26 16:03:39343.93 342.88 2.99%
STRL 2025-11-26 17:02:46344.71 338.00 1.99%
STRL 2025-11-26 18:03:46340.14 333.30 2.06%
STRL 2025-11-26 19:03:10344.71 339.37 2.16%
STRL 2025-11-26 20:03:36341.03 339.36 2.16%
STRL 2025-11-26 21:09:110.00 0.00 2.16%
2025-11-27
STRL 2025-11-27 19:02:51344.71 333.30 2.16%
STRL 2025-11-27 21:06:470.00 0.00 2.16%
2025-11-28
STRL 2025-11-28 05:02:50344.33 337.38 2.16%
STRL 2025-11-28 06:03:46372.21 329.91 2.16%
STRL 2025-11-28 07:02:43349.99 339.76 2.16%
STRL 2025-11-28 08:03:36344.16 341.00 2.16%
STRL 2025-11-28 09:02:39345.18 341.00 0.45%
STRL 2025-11-28 10:03:38355.59 341.00 1.01%
STRL 2025-11-28 11:02:44344.01 342.76 1.17%
STRL 2025-11-28 12:03:35341.71 340.69 0.47%
STRL 2025-11-28 13:02:47341.57 341.19 0.43%
STRL 2025-11-28 14:03:40345.00 339.28 1.37%
STRL 2025-11-28 15:02:45345.00 339.28 0.09%
STRL 2025-11-28 16:03:32345.00 339.50 0.17%
STRL 2025-11-28 17:02:42345.00 339.50 0.11%
STRL 2025-11-28 18:03:270.00 0.00 1.53%
2025-12-01
STRL 2025-12-01 05:02:43344.31 336.40 1.53%
STRL 2025-12-01 06:03:38344.31 333.99 -0.98%
STRL 2025-12-01 07:02:40344.13 333.99 -0.98%
STRL 2025-12-01 08:03:36343.27 330.01 -1.38%
STRL 2025-12-01 09:02:44340.00 333.10 -2.69%
STRL 2025-12-01 10:03:38335.39 333.10 -2.46%
STRL 2025-12-01 11:02:44325.57 324.22 -5.71%
STRL 2025-12-01 12:03:36325.84 325.07 -5.57%
STRL 2025-12-01 13:02:48326.94 326.00 -5.31%
STRL 2025-12-01 14:03:49327.13 326.24 -5.14%
STRL 2025-12-01 15:02:47326.27 325.58 -5.47%
STRL 2025-12-01 16:03:46321.50 320.70 -6.86%
STRL 2025-12-01 17:02:48324.50 318.00 -7.01%
STRL 2025-12-01 18:03:40326.76 321.00 -6.62%
STRL 2025-12-01 19:02:51326.76 321.00 -6.48%
STRL 2025-12-01 20:03:35326.76 321.00 -6.33%
STRL 2025-12-01 21:08:130.00 0.00 -6.33%
2025-12-02
STRL 2025-12-02 05:02:40370.00 275.00 -6.33%
STRL 2025-12-02 06:03:49370.00 300.02 -6.33%
STRL 2025-12-02 07:03:08370.00 320.41 -6.33%
STRL 2025-12-02 08:03:46324.99 320.39 0.73%
STRL 2025-12-02 09:02:47332.99 320.39 1.02%
STRL 2025-12-02 10:03:42352.78 322.51 1.26%
STRL 2025-12-02 11:02:46336.12 334.22 4.21%
STRL 2025-12-02 12:04:58332.31 330.29 2.92%
STRL 2025-12-02 13:03:32335.97 334.81 4.45%
STRL 2025-12-02 14:02:45333.62 332.86 3.75%
STRL 2025-12-02 15:03:33333.62 332.70 3.72%
STRL 2025-12-02 16:02:52329.01 328.43 2.48%
STRL 2025-12-02 17:03:30334.17 326.00 2.11%
STRL 2025-12-02 18:02:42334.17 327.78 2.63%
STRL 2025-12-02 20:02:47334.17 327.78 3.26%
STRL 2025-12-02 21:13:500.00 0.00 3.26%
2025-12-03
STRL 2025-12-03 05:03:38331.05 326.80 3.26%
STRL 2025-12-03 06:02:49344.99 326.80 0.07%
STRL 2025-12-03 07:03:40340.03 326.80 0.66%
STRL 2025-12-03 08:02:55331.87 327.45 0.63%
STRL 2025-12-03 09:03:37332.69 329.29 1.16%
STRL 2025-12-03 10:02:44332.69 327.00 -0.23%
STRL 2025-12-03 11:03:34318.85 316.92 -3.35%
STRL 2025-12-03 12:02:43326.15 325.45 -0.66%
STRL 2025-12-03 13:03:27321.94 321.07 -2.00%
STRL 2025-12-03 14:02:49327.14 326.51 -0.24%
STRL 2025-12-03 15:03:42325.01 324.57 -1.00%
STRL 2025-12-03 16:02:52324.61 323.82 -1.21%
STRL 2025-12-03 17:03:46326.50 324.45 -1.34%
STRL 2025-12-03 18:03:02327.34 323.45 -0.99%
STRL 2025-12-03 19:03:39328.50 323.45 -0.99%
STRL 2025-12-03 20:03:22328.50 323.47 -1.16%
STRL 2025-12-03 21:14:230.00 0.00 -0.61%
2025-12-04
STRL 2025-12-04 05:03:430.00 310.00 -0.61%
STRL 2025-12-04 06:03:00325.36 320.10 -0.14%
STRL 2025-12-04 07:03:42326.37 323.00 -0.14%
STRL 2025-12-04 08:03:03326.04 323.00 -0.13%
STRL 2025-12-04 09:03:55326.69 323.00 0.30%
STRL 2025-12-04 10:03:10324.40 320.55 -0.44%
STRL 2025-12-04 11:08:24324.74 321.00 -0.31%
STRL 2025-12-04 12:02:46332.84 332.41 2.78%
STRL 2025-12-04 13:06:56333.53 332.68 3.07%
STRL 2025-12-04 14:02:54336.94 335.98 4.01%
STRL 2025-12-04 15:03:40334.36 333.70 3.21%
STRL 2025-12-04 16:03:29332.22 331.74 2.66%
STRL 2025-12-04 17:03:25335.50 328.00 2.03%
STRL 2025-12-04 18:02:44335.50 328.97 2.25%
STRL 2025-12-04 19:03:40335.50 328.00 2.25%
STRL 2025-12-04 20:02:49332.80 328.00 2.25%
STRL 2025-12-04 21:14:490.00 0.00 2.25%
2025-12-05
STRL 2025-12-05 05:03:54335.94 330.63 2.25%
STRL 2025-12-05 06:02:53335.61 328.97 -0.36%
STRL 2025-12-05 07:03:47335.61 328.97 0.22%
STRL 2025-12-05 08:02:50335.61 329.65 0.22%
STRL 2025-12-05 09:03:35337.27 328.97 0.22%
STRL 2025-12-05 10:02:53334.61 331.01 0.16%
STRL 2025-12-05 11:03:44322.42 321.44 -3.38%
STRL 2025-12-05 12:02:46319.67 319.07 -4.03%
STRL 2025-12-05 13:03:33319.33 318.66 -4.20%
STRL 2025-12-05 14:02:46321.00 320.61 -3.53%
STRL 2025-12-05 15:03:31322.96 322.41 -3.05%
STRL 2025-12-05 16:03:08323.95 323.47 -2.61%
STRL 2025-12-05 17:03:33333.00 320.00 -2.22%
STRL 2025-12-05 18:02:38333.00 325.11 -1.81%
STRL 2025-12-05 19:03:52333.00 325.10 -2.16%
STRL 2025-12-05 20:02:50333.00 320.00 -2.16%
STRL 2025-12-05 21:09:350.00 0.00 -2.32%
2025-12-08
STRL 2025-12-08 05:02:49329.48 315.00 -2.32%
STRL 2025-12-08 06:03:33329.97 326.00 1.01%
STRL 2025-12-08 07:02:37334.99 324.01 1.01%
STRL 2025-12-08 08:03:51329.97 327.70 1.05%
STRL 2025-12-08 09:03:03329.97 328.00 0.89%
STRL 2025-12-08 10:03:47329.97 328.00 1.19%
STRL 2025-12-08 11:02:37333.00 331.66 2.16%
STRL 2025-12-08 12:03:40325.70 324.70 0.04%
STRL 2025-12-08 13:03:06327.17 326.25 0.48%
STRL 2025-12-08 14:03:57328.08 327.36 0.84%
STRL 2025-12-08 15:03:13323.78 323.02 -0.51%
STRL 2025-12-08 16:03:47325.07 324.41 -0.15%
STRL 2025-12-08 17:02:58328.00 322.08 -0.14%
STRL 2025-12-08 18:03:59328.00 324.64 0.89%
STRL 2025-12-08 19:03:16328.00 326.00 0.38%
STRL 2025-12-08 21:07:470.00 0.00 0.73%
2025-12-09
STRL 2025-12-09 05:02:56440.00 320.00 0.73%
STRL 2025-12-09 05:31:32
Sterling Infrastructure: Sorry, But You Might Have Missed This Boat
STRL 2025-12-09 06:03:50327.53 321.38 0.73%
STRL 2025-12-09 07:02:53328.09 315.01 0.73%
STRL 2025-12-09 08:03:49327.54 322.35 -0.16%
STRL 2025-12-09 10:04:38324.84 320.02 -0.58%
STRL 2025-12-09 11:02:53327.00 325.31 0.42%
STRL 2025-12-09 12:03:52325.45 324.54 0.06%
STRL 2025-12-09 13:03:00323.51 322.85 -0.46%
STRL 2025-12-09 14:04:28323.37 322.80 -0.55%
STRL 2025-12-09 15:03:37319.88 319.63 -1.49%
STRL 2025-12-09 16:03:51322.42 321.57 -0.74%
STRL 2025-12-09 17:03:47325.00 321.00 -0.16%
STRL 2025-12-09 19:03:57325.00 323.12 -0.37%
STRL 2025-12-09 20:03:44324.00 323.12 -0.37%
STRL 2025-12-09 21:04:520.00 0.00 -0.37%
2025-12-10
STRL 2025-12-10 05:02:59327.01 320.86 -0.30%
STRL 2025-12-10 06:04:03324.11 320.86 -0.34%
STRL 2025-12-10 07:02:48324.11 315.01 -0.67%
STRL 2025-12-10 08:03:46324.11 320.86 -0.46%
STRL 2025-12-10 10:00:00
Sterling Infrastructure's AI/Commerce Monetization Meets Premium Valuations
STRL 2025-12-10 10:03:46326.70 321.52 0.13%
STRL 2025-12-10 11:02:42327.44 323.10 0.23%
STRL 2025-12-10 12:03:35321.77 320.35 -0.84%
STRL 2025-12-10 13:02:53326.98 325.87 0.63%
STRL 2025-12-10 14:04:00329.08 327.45 1.05%
STRL 2025-12-10 15:02:40331.00 329.01 1.56%
STRL 2025-12-10 16:03:52336.46 335.79 3.67%
STRL 2025-12-10 17:02:36338.08 325.00 2.94%
STRL 2025-12-10 17:51:16
Sterling Infrastructure: AI-Driven Growth Is Intact, Ignore The Technical Correction
STRL 2025-12-10 18:04:01332.67 330.58 2.94%
STRL 2025-12-10 19:03:01338.08 330.00 2.94%
STRL 2025-12-10 20:03:47338.08 329.23 1.82%
STRL 2025-12-10 21:06:140.00 0.00 2.28%
STRL 2025-12-10 22:08:55338.08 329.23 1.82%
2025-12-11
STRL 2025-12-11 05:02:46331.61 315.02 1.82%
STRL 2025-12-11 06:03:42392.95 320.01 -0.50%
STRL 2025-12-11 07:02:39332.93 315.01 -0.50%
STRL 2025-12-11 08:03:43334.26 324.98 -1.56%
STRL 2025-12-11 09:02:37334.92 321.01 -0.19%
STRL 2025-12-11 10:03:56333.99 324.98 -0.81%
STRL 2025-12-11 11:03:08324.14 323.30 -2.41%
STRL 2025-12-11 12:03:49327.61 326.72 -1.27%
STRL 2025-12-11 13:02:53336.92 336.21 1.58%
STRL 2025-12-11 14:03:40338.45 337.95 1.99%
STRL 2025-12-11 15:02:51342.74 342.35 3.39%
STRL 2025-12-11 16:03:45342.63 342.21 3.30%
STRL 2025-12-11 17:02:38343.85 333.90 2.84%
STRL 2025-12-11 18:04:36343.85 333.90 2.77%
STRL 2025-12-11 21:05:400.00 0.00 1.78%
2025-12-12
STRL 2025-12-12 05:02:32343.91 338.14 1.78%
STRL 2025-12-12 06:03:43343.91 337.11 0.30%
STRL 2025-12-12 07:02:47361.99 337.11 0.30%
STRL 2025-12-12 08:03:36343.57 337.11 0.30%
STRL 2025-12-12 09:02:41343.57 337.11 -0.48%
STRL 2025-12-12 10:04:25343.57 337.26 -0.45%
STRL 2025-12-12 11:04:22319.15 318.17 -6.61%
STRL 2025-12-12 12:03:31308.17 306.52 -9.89%
STRL 2025-12-12 13:02:33310.59 309.01 -9.18%
STRL 2025-12-12 14:03:36316.39 315.76 -7.36%
STRL 2025-12-12 15:02:39319.93 319.20 -6.23%
STRL 2025-12-12 16:03:52316.92 316.27 -7.24%
STRL 2025-12-12 17:02:31319.29 313.00 -7.64%
STRL 2025-12-12 18:03:28319.29 315.08 -7.13%
STRL 2025-12-12 19:02:55321.30 314.00 -7.45%
STRL 2025-12-12 20:03:25321.30 314.00 -7.44%
STRL 2025-12-12 21:04:540.00 0.00 -7.44%
2025-12-15
STRL 2025-12-15 00:08:030.00 0.00 -6.90%
STRL 2025-12-15 05:02:39319.56 0.00 -6.90%
STRL 2025-12-15 06:03:34333.99 319.00 1.13%
STRL 2025-12-15 07:02:42333.99 318.00 1.03%
STRL 2025-12-15 08:03:37328.22 316.01 1.41%
STRL 2025-12-15 09:02:43356.29 309.00 1.13%
STRL 2025-12-15 10:03:42358.18 309.00 1.13%
STRL 2025-12-15 11:02:40322.00 320.22 1.71%
STRL 2025-12-15 12:03:32321.48 320.19 1.46%
STRL 2025-12-15 13:02:34321.73 321.26 1.89%
STRL 2025-12-15 14:03:38320.98 320.36 1.67%
STRL 2025-12-15 15:02:47323.08 322.45 2.21%
STRL 2025-12-15 16:03:48320.88 320.25 1.58%
STRL 2025-12-15 17:02:42324.00 319.12 1.17%
STRL 2025-12-15 18:03:29324.00 319.12 1.26%
STRL 2025-12-15 19:02:57319.92 318.81 1.22%
STRL 2025-12-15 20:03:43318.69 315.14 0.00%
STRL 2025-12-15 21:05:400.00 0.00 0.00%
2025-12-16
STRL 2025-12-16 05:02:420.00 275.00 0.00%
STRL 2025-12-16 06:03:36320.71 314.64 -1.31%
STRL 2025-12-16 07:02:40326.04 315.26 -1.11%
STRL 2025-12-16 08:03:54321.19 315.93 -0.04%
STRL 2025-12-16 09:02:44321.35 315.93 -0.36%
STRL 2025-12-16 10:03:54319.27 315.93 -0.04%
STRL 2025-12-16 11:02:39327.11 325.86 2.41%
STRL 2025-12-16 12:03:28318.42 317.60 -0.30%
STRL 2025-12-16 13:02:33316.82 316.35 -0.77%
STRL 2025-12-16 14:03:30314.02 313.54 -1.75%
STRL 2025-12-16 15:02:36316.61 316.32 -0.83%
STRL 2025-12-16 16:03:30315.74 315.30 -1.14%
STRL 2025-12-16 17:02:36323.39 315.00 0.00%
STRL 2025-12-16 20:03:29323.02 315.00 0.22%
STRL 2025-12-16 21:04:550.00 0.00 0.22%
2025-12-17
STRL 2025-12-17 05:02:45403.00 308.00 0.22%
STRL 2025-12-17 06:03:46322.32 317.54 0.22%
STRL 2025-12-17 07:02:46323.01 317.54 1.22%
STRL 2025-12-17 08:03:41322.90 320.76 1.22%
STRL 2025-12-17 09:02:42323.27 322.50 0.90%
STRL 2025-12-17 10:03:32323.59 320.88 1.03%
STRL 2025-12-17 11:03:00316.13 315.07 -0.98%
STRL 2025-12-17 12:03:41295.15 294.00 -7.76%
STRL 2025-12-17 13:02:35291.89 291.18 -8.64%
STRL 2025-12-17 14:03:38292.08 291.72 -8.52%
STRL 2025-12-17 15:02:40285.73 285.00 -10.58%
STRL 2025-12-17 16:03:48283.67 283.41 -11.18%
STRL 2025-12-17 17:02:59287.17 282.00 -11.14%
STRL 2025-12-17 18:03:30285.40 283.80 -11.07%
STRL 2025-12-17 19:03:13286.00 285.00 -10.69%
STRL 2025-12-17 20:03:34286.96 283.56 -11.00%
STRL 2025-12-17 21:05:310.00 0.00 0.42%
2025-12-18
STRL 2025-12-18 05:02:400.00 280.25 0.42%
STRL 2025-12-18 06:03:37303.99 287.00 2.64%
STRL 2025-12-18 07:02:37294.99 287.00 1.98%
STRL 2025-12-18 08:03:38303.75 284.00 1.08%
STRL 2025-12-18 09:02:37291.00 284.00 1.23%
STRL 2025-12-18 10:03:32299.30 292.14 2.50%
STRL 2025-12-18 11:02:42302.10 300.91 5.62%
STRL 2025-12-18 12:03:35305.14 304.66 6.70%
STRL 2025-12-18 13:02:34302.96 302.49 5.93%
STRL 2025-12-18 14:03:32303.15 302.80 6.09%
STRL 2025-12-18 15:02:44304.25 303.79 6.45%
STRL 2025-12-18 16:03:42303.65 303.08 6.20%
STRL 2025-12-18 17:02:38304.37 302.00 6.07%
STRL 2025-12-18 18:03:30304.37 301.70 6.61%
STRL 2025-12-18 19:03:00304.37 303.00 6.61%
STRL 2025-12-18 20:03:27305.00 304.00 6.91%
STRL 2025-12-18 21:05:460.00 0.00 7.34%
2025-12-19
STRL 2025-12-19 05:02:48318.00 282.20 7.34%
STRL 2025-12-19 06:03:32306.08 302.50 1.22%
STRL 2025-12-19 07:03:34305.60 303.00 1.12%
STRL 2025-12-19 09:02:33305.59 303.00 1.17%
STRL 2025-12-19 10:03:33305.00 303.64 0.25%
STRL 2025-12-19 11:03:37318.60 317.41 5.58%
STRL 2025-12-19 12:03:53312.77 311.31 3.44%
STRL 2025-12-19 13:02:42312.05 311.51 3.26%
STRL 2025-12-19 14:03:53308.40 308.01 2.16%
STRL 2025-12-19 15:02:57309.21 308.00 2.24%
STRL 2025-12-19 16:03:37309.17 308.76 2.28%
STRL 2025-12-19 17:04:00309.27 308.57 2.14%
STRL 2025-12-19 18:03:25311.38 309.50 2.31%
STRL 2025-12-19 19:03:05312.00 309.00 2.52%
STRL 2025-12-19 21:06:100.00 0.00 2.52%
2025-12-22
STRL 2025-12-22 00:08:310.00 0.00 2.71%
STRL 2025-12-22 06:03:41343.00 310.00 1.13%
STRL 2025-12-22 08:03:42343.00 310.00 1.47%
STRL 2025-12-22 09:02:43320.00 312.27 1.96%
STRL 2025-12-22 10:03:33315.99 315.17 2.12%
STRL 2025-12-22 11:02:37313.00 312.00 1.26%
STRL 2025-12-22 12:03:37315.79 314.33 2.09%
STRL 2025-12-22 13:02:41316.43 316.04 2.60%
STRL 2025-12-22 14:03:51316.12 315.77 2.42%
STRL 2025-12-22 15:02:43314.93 314.16 1.96%
STRL 2025-12-22 16:03:46313.30 312.86 1.41%
STRL 2025-12-22 17:02:44319.00 312.37 1.48%
STRL 2025-12-22 18:03:37319.00 313.05 1.81%
STRL 2025-12-22 19:02:56319.00 312.74 2.08%
STRL 2025-12-22 20:03:32319.00 312.74 1.86%
STRL 2025-12-22 21:05:340.00 0.00 1.86%
2025-12-23
STRL 2025-12-23 05:03:34315.99 309.91 1.86%
STRL 2025-12-23 06:03:29315.99 308.50 1.86%
STRL 2025-12-23 08:03:29313.04 310.01 1.86%


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.