Favourites   Have ideas?  Sign in / Register

$STRL: Sterling Construction Company Inc - Common Stock

+ Building, Urbanism, Water, Transport Infrastructure


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-11-04

STRL 2021-11-04 20:01:3627.49 26.60 4.50%
2021-11-05

STRL 2021-11-05 07:01:3834.75 18.80 4.50%
STRL 2021-11-05 08:01:5029.29 18.80 4.50%
STRL 2021-11-05 09:01:4329.14 25.65 4.50%
STRL 2021-11-05 10:02:2827.80 27.70 2.32%
STRL 2021-11-05 11:01:4827.83 27.71 2.25%
STRL 2021-11-05 12:01:3927.63 27.58 1.58%
STRL 2021-11-05 13:01:5627.43 27.40 0.92%
STRL 2021-11-05 14:01:5927.50 27.41 1.14%
STRL 2021-11-05 15:01:4227.36 27.27 0.63%
STRL 2021-11-05 16:01:3828.29 26.86 0.07%
STRL 2021-11-05 17:01:2727.83 26.80 0.07%
STRL 2021-11-05 18:01:1927.75 26.80 0.07%
STRL 2021-11-05 19:05:4727.75 26.80 -1.20%
2021-11-08

STRL 2021-11-08 08:01:4135.70 23.00 -1.20%
STRL 2021-11-08 09:01:4730.80 27.35 -1.20%
STRL 2021-11-08 10:02:4328.00 27.46 1.78%
STRL 2021-11-08 11:07:4628.69 28.51 5.19%
STRL 2021-11-08 12:02:1628.90 28.86 6.11%
STRL 2021-11-08 13:02:5328.91 28.82 6.22%
STRL 2021-11-08 14:01:4828.74 28.68 5.70%
STRL 2021-11-08 15:01:4128.75 28.65 5.52%
STRL 2021-11-08 16:01:3328.63 28.57 5.26%
STRL 2021-11-08 17:01:5429.00 28.29 5.15%
STRL 2021-11-08 20:04:3229.00 28.29 -0.59%
STRL 2021-11-08 21:01:4329.92 28.29 -0.59%
2021-11-09

STRL 2021-11-09 08:01:5532.25 22.07 -0.59%
STRL 2021-11-09 09:01:4829.49 28.37 -0.59%
STRL 2021-11-09 10:02:3429.49 28.58 -0.59%
STRL 2021-11-09 11:02:1228.51 28.35 -1.01%
STRL 2021-11-09 12:01:4628.75 28.70 0.56%
STRL 2021-11-09 13:02:0828.97 28.88 1.15%
STRL 2021-11-09 14:01:4728.98 28.96 1.40%
STRL 2021-11-09 15:01:5528.67 28.57 0.38%
STRL 2021-11-09 16:01:4228.95 28.87 1.22%
STRL 2021-11-09 17:01:2728.86 28.82 0.98%
STRL 2021-11-09 19:05:1229.45 27.98 0.87%
2021-11-10

STRL 2021-11-10 08:02:0435.70 26.75 0.87%
STRL 2021-11-10 09:02:0029.49 26.75 0.87%
STRL 2021-11-10 10:02:0229.49 28.00 0.87%
STRL 2021-11-10 11:02:2428.78 28.68 -0.28%
STRL 2021-11-10 12:01:4528.80 28.65 -0.59%
STRL 2021-11-10 13:02:0428.80 28.70 -0.35%
STRL 2021-11-10 14:01:4528.55 28.50 -1.11%
STRL 2021-11-10 15:01:3828.55 28.48 -1.11%
STRL 2021-11-10 16:01:4628.59 28.50 -1.11%
STRL 2021-11-10 17:01:2929.45 28.42 -1.18%
STRL 2021-11-10 19:01:2829.45 28.42 -1.31%
STRL 2021-11-10 20:01:3629.45 28.42 -1.66%
2021-11-11

STRL 2021-11-11 08:01:3032.25 20.75 -1.66%
STRL 2021-11-11 10:01:4930.00 28.60 -1.66%
STRL 2021-11-11 11:01:5528.88 28.75 1.23%
STRL 2021-11-11 12:01:5529.00 28.93 1.65%
STRL 2021-11-11 13:01:4528.85 28.78 0.95%
STRL 2021-11-11 14:01:4528.87 28.82 1.09%
STRL 2021-11-11 15:01:3628.85 28.82 1.12%
STRL 2021-11-11 16:01:4028.79 28.72 0.81%
STRL 2021-11-11 17:01:3628.90 27.90 1.19%
2021-11-12

STRL 2021-11-12 09:01:4830.80 23.50 1.19%
STRL 2021-11-12 10:01:4230.80 28.70 1.19%
STRL 2021-11-12 11:01:4228.96 28.85 -0.03%
STRL 2021-11-12 12:02:1528.89 28.80 -0.21%
STRL 2021-11-12 13:02:1028.73 28.65 -0.59%
STRL 2021-11-12 14:01:4028.79 28.71 -0.45%
STRL 2021-11-12 15:01:3528.69 28.64 -0.59%
STRL 2021-11-12 16:01:3628.76 28.70 -0.52%
STRL 2021-11-12 17:01:2928.94 28.59 0.21%
STRL 2021-11-12 19:06:1729.45 28.59 -0.75%
2021-11-15

STRL 2021-11-15 00:02:3729.00 28.59 -0.75%
STRL 2021-11-15 08:01:5832.25 25.00 -0.75%
STRL 2021-11-15 10:01:5030.79 29.00 -0.75%
STRL 2021-11-15 11:01:4228.79 28.60 -0.73%
STRL 2021-11-15 12:01:3428.48 28.37 -1.80%
STRL 2021-11-15 13:01:4628.22 28.14 -2.56%
STRL 2021-11-15 14:02:0528.40 28.32 -2.07%
STRL 2021-11-15 15:01:5428.23 28.15 -2.63%
STRL 2021-11-15 16:01:3628.22 28.12 -2.52%
STRL 2021-11-15 17:01:3728.58 27.00 -2.59%
STRL 2021-11-15 19:01:4428.58 25.71 -2.59%
2021-11-16

STRL 2021-11-16 08:01:5232.25 23.03 -2.59%
STRL 2021-11-16 10:01:4930.53 27.90 -2.59%
STRL 2021-11-16 11:01:5028.28 28.15 -0.18%
STRL 2021-11-16 12:01:5928.33 28.18 0.25%
STRL 2021-11-16 13:02:1228.44 28.35 0.67%
STRL 2021-11-16 14:02:1228.74 28.67 1.77%
STRL 2021-11-16 15:01:4528.68 28.65 1.63%
STRL 2021-11-16 16:01:5928.88 28.80 2.41%
STRL 2021-11-16 17:01:4628.75 28.71 2.17%
STRL 2021-11-16 18:09:2229.00 27.00 2.20%
STRL 2021-11-16 19:04:0229.00 27.00 2.82%
STRL 2021-11-16 20:01:2829.35 28.80 3.57%
STRL 2021-11-16 21:01:3229.35 28.54 3.57%
2021-11-17

STRL 2021-11-17 08:01:3832.25 23.75 3.57%
STRL 2021-11-17 10:01:5429.00 25.00 3.57%
STRL 2021-11-17 11:01:4429.01 28.95 0.76%
STRL 2021-11-17 12:01:4429.40 29.35 1.95%
STRL 2021-11-17 13:01:4329.37 29.32 1.91%
STRL 2021-11-17 14:01:4929.01 28.96 0.73%
STRL 2021-11-17 15:01:5729.08 28.95 0.66%
STRL 2021-11-17 16:02:0528.72 28.65 -0.49%
STRL 2021-11-17 17:01:3329.01 29.00 0.80%
STRL 2021-11-17 18:01:2929.48 27.90 0.80%
STRL 2021-11-17 19:06:5829.48 27.90 1.26%
2021-11-18

STRL 2021-11-18 08:02:0534.75 20.73 1.26%
STRL 2021-11-18 09:01:4932.25 26.08 1.26%
STRL 2021-11-18 10:02:0430.24 26.08 1.26%
STRL 2021-11-18 11:01:5828.95 28.82 -0.28%
STRL 2021-11-18 12:01:5628.55 28.48 -1.76%
STRL 2021-11-18 13:01:5628.43 28.37 -2.03%
STRL 2021-11-18 14:01:4428.75 28.64 -0.76%
STRL 2021-11-18 15:01:4328.98 28.89 -0.34%
STRL 2021-11-18 16:01:4828.95 28.87 -0.31%
STRL 2021-11-18 17:01:4928.90 28.89 -0.41%
STRL 2021-11-18 18:09:1029.10 25.00 -0.41%
STRL 2021-11-18 19:01:2329.10 25.00 -0.34%
2021-11-19

STRL 2021-11-19 08:01:5032.25 16.02 -0.34%
STRL 2021-11-19 10:01:4030.53 26.05 -0.34%
STRL 2021-11-19 11:01:4728.74 28.65 -0.97%
STRL 2021-11-19 12:01:5428.62 28.54 -1.04%
STRL 2021-11-19 13:01:5328.70 28.59 -0.83%
STRL 2021-11-19 14:01:4028.85 28.80 -0.28%
STRL 2021-11-19 15:01:4428.90 28.79 -0.31%
STRL 2021-11-19 16:01:4128.83 28.76 -0.38%
STRL 2021-11-19 17:01:3428.70 28.68 -0.69%
STRL 2021-11-19 18:07:5228.90 27.90 -0.69%
STRL 2021-11-19 19:03:0828.90 27.90 0.00%
2021-11-22

STRL 2021-11-22 08:01:5334.75 23.03 0.00%
STRL 2021-11-22 09:01:5332.25 23.03 0.00%
STRL 2021-11-22 10:02:1230.37 28.70 0.00%
STRL 2021-11-22 11:01:5129.05 28.95 1.05%
STRL 2021-11-22 12:01:5829.04 28.91 0.98%
STRL 2021-11-22 13:01:4428.91 28.82 0.66%
STRL 2021-11-22 14:01:4728.74 28.61 0.07%
STRL 2021-11-22 15:02:0128.63 28.57 -0.28%
STRL 2021-11-22 16:01:5128.79 28.74 0.28%
STRL 2021-11-22 17:01:4528.72 28.68 -0.03%
STRL 2021-11-22 18:09:4729.10 28.51 -0.66%
2021-11-23

STRL 2021-11-23 08:01:4432.25 25.00 -0.66%
STRL 2021-11-23 09:02:0530.80 25.00 -0.66%
STRL 2021-11-23 10:01:5330.32 27.90 -0.66%
STRL 2021-11-23 11:01:5528.97 28.85 1.44%
STRL 2021-11-23 12:01:5328.74 28.56 0.39%
STRL 2021-11-23 13:01:4628.67 28.59 0.42%
STRL 2021-11-23 14:01:5928.64 28.56 0.42%
STRL 2021-11-23 15:01:4528.64 28.60 0.46%
STRL 2021-11-23 16:01:4728.65 28.61 0.39%
STRL 2021-11-23 17:01:3428.88 28.83 0.98%
STRL 2021-11-23 19:04:1428.67 28.60 -0.03%
STRL 2021-11-23 20:01:3028.67 28.60 -0.42%
STRL 2021-11-23 21:01:4328.67 28.60 -0.03%
2021-11-24

STRL 2021-11-24 08:01:4231.30 21.50 -0.03%
STRL 2021-11-24 10:01:5530.37 27.90 -0.03%
STRL 2021-11-24 11:02:0028.38 28.30 -0.91%
STRL 2021-11-24 12:01:4728.34 28.26 -0.94%
STRL 2021-11-24 13:01:5328.40 28.30 -0.91%
STRL 2021-11-24 14:01:3928.46 28.38 -0.49%
STRL 2021-11-24 15:01:5528.36 28.31 -0.91%
STRL 2021-11-24 16:01:4728.29 28.26 -1.12%
STRL 2021-11-24 17:01:5428.98 28.00 -1.40%
STRL 2021-11-24 19:05:2028.47 28.00 -0.21%
STRL 2021-11-24 20:01:3628.47 28.00 -1.09%
STRL 2021-11-24 21:01:3328.47 28.00 -0.21%
2021-11-26

STRL 2021-11-26 08:02:0233.00 20.57 -0.21%
STRL 2021-11-26 09:01:5530.80 20.57 -0.21%
STRL 2021-11-26 10:02:0630.80 25.00 -1.19%
STRL 2021-11-26 11:01:4727.01 26.89 -5.06%
STRL 2021-11-26 12:01:5426.70 26.55 -6.50%
STRL 2021-11-26 13:01:5026.92 26.76 -5.69%
STRL 2021-11-26 14:02:1127.17 27.15 -4.29%
STRL 2021-11-26 15:01:4128.99 26.07 -4.29%
STRL 2021-11-26 17:01:3829.02 26.07 -4.29%
STRL 2021-11-26 19:01:4729.02 26.07 0.26%
2021-11-29

STRL 2021-11-29 08:01:5329.60 25.00 2.47%
STRL 2021-11-29 10:01:5429.35 25.00 2.47%
STRL 2021-11-29 11:01:4427.44 27.20 0.18%
STRL 2021-11-29 12:01:4926.93 26.86 -1.28%
STRL 2021-11-29 13:01:4426.91 26.78 -1.32%
STRL 2021-11-29 14:01:5527.11 27.05 -0.51%
STRL 2021-11-29 15:01:3926.95 26.83 -1.32%
STRL 2021-11-29 16:01:5726.85 26.73 -1.58%
STRL 2021-11-29 17:01:5526.65 26.62 -2.24%
STRL 2021-11-29 19:01:4829.02 26.45 -4.17%
2021-11-30

STRL 2021-11-30 08:01:4529.02 20.75 -4.17%
STRL 2021-11-30 10:01:4627.90 23.74 -4.17%
STRL 2021-11-30 11:01:5126.27 26.00 -1.43%
STRL 2021-11-30 12:01:4626.02 25.92 -2.52%
STRL 2021-11-30 13:01:5625.50 25.40 -4.24%
STRL 2021-11-30 14:01:4525.52 25.46 -4.36%
STRL 2021-11-30 15:02:0025.73 25.62 -3.64%
STRL 2021-11-30 16:01:5725.65 25.58 -3.79%
STRL 2021-11-30 17:01:5725.65 25.61 -3.42%
STRL 2021-11-30 18:02:3227.00 25.25 -3.23%
STRL 2021-11-30 19:07:0827.00 25.25 -1.98%
2021-12-01

STRL 2021-12-01 08:01:5629.10 20.00 -1.98%
STRL 2021-12-01 09:01:4729.10 23.55 -1.98%
STRL 2021-12-01 10:01:4929.10 25.00 -1.98%
STRL 2021-12-01 11:01:4926.27 26.04 1.63%
STRL 2021-12-01 12:02:1126.26 26.14 1.71%
STRL 2021-12-01 13:02:1725.96 25.86 0.35%
STRL 2021-12-01 14:01:5625.89 25.77 0.27%
STRL 2021-12-01 15:02:0125.83 25.69 -0.04%
STRL 2021-12-01 16:01:5325.73 25.66 -0.16%
STRL 2021-12-01 17:01:3525.39 25.34 -1.63%
STRL 2021-12-01 18:09:1526.00 25.00 -1.67%
STRL 2021-12-01 19:01:4026.00 25.00 -4.45%
2021-12-02

STRL 2021-12-02 08:01:5426.00 23.50 -4.45%
STRL 2021-12-02 10:01:5826.00 23.99 -4.45%
STRL 2021-12-02 11:01:4525.67 25.49 1.62%
STRL 2021-12-02 12:02:1925.87 25.75 1.70%
STRL 2021-12-02 13:01:5325.90 25.72 2.76%
STRL 2021-12-02 14:01:4726.08 26.00 2.53%
STRL 2021-12-02 15:01:5326.07 25.96 3.16%
STRL 2021-12-02 16:01:5126.15 26.05 2.72%
STRL 2021-12-02 17:01:3726.27 26.21 2.60%
STRL 2021-12-02 18:03:3026.13 26.05 2.60%
STRL 2021-12-02 19:05:3626.11 26.03 2.12%
STRL 2021-12-02 20:01:4026.15 25.94 2.12%
STRL 2021-12-02 21:01:5326.97 25.95 2.12%
2021-12-03

STRL 2021-12-03 08:02:0429.02 20.75 2.12%
STRL 2021-12-03 09:01:5729.02 25.80 2.12%
STRL 2021-12-03 11:01:5126.27 26.12 -1.27%
STRL 2021-12-03 12:01:5925.86 25.62 -1.35%
STRL 2021-12-03 13:02:3325.83 25.67 -2.19%
STRL 2021-12-03 14:02:2025.67 25.55 -1.19%
STRL 2021-12-03 15:01:5125.67 25.50 -1.27%
STRL 2021-12-03 16:02:1925.62 25.53 -1.38%
STRL 2021-12-03 17:01:4025.71 25.54 -0.38%
STRL 2021-12-03 19:07:5925.79 25.71 -1.48%
STRL 2021-12-03 20:01:5925.90 25.81 -1.48%
STRL 2021-12-03 21:01:4125.76 25.59 -1.48%
STRL 2021-12-03 22:01:5525.75 25.60 -1.48%
STRL 2021-12-03 23:01:3125.69 25.58 -1.48%


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.