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



2026-01-14
STRL 2026-01-14 16:03:15318.24 317.62 -1.21%
STRL 2026-01-14 17:02:18319.50 314.35 -0.76%
STRL 2026-01-14 18:03:28319.15 313.07 -2.25%
STRL 2026-01-14 21:03:230.00 0.00 -2.25%
2026-01-15
STRL 2026-01-15 05:02:17510.83 136.97 -2.25%
STRL 2026-01-15 06:03:15324.05 317.68 -2.25%
STRL 2026-01-15 07:02:23329.99 316.10 -2.25%
STRL 2026-01-15 08:03:20327.25 317.68 0.39%
STRL 2026-01-15 09:02:26327.25 317.68 0.87%
STRL 2026-01-15 10:03:21327.25 323.11 1.79%
STRL 2026-01-15 11:02:22333.25 331.52 4.18%
STRL 2026-01-15 12:03:18337.59 337.21 5.69%
STRL 2026-01-15 13:02:23340.16 339.38 6.26%
STRL 2026-01-15 14:03:19342.90 342.61 7.26%
STRL 2026-01-15 15:02:23343.13 342.74 7.42%
STRL 2026-01-15 16:03:21339.68 338.82 6.28%
STRL 2026-01-15 17:02:26342.87 334.92 5.30%
STRL 2026-01-15 18:03:14342.87 335.00 5.09%
STRL 2026-01-15 19:02:35342.87 335.00 5.24%
STRL 2026-01-15 20:03:07336.30 335.00 5.34%
STRL 2026-01-15 21:04:380.00 0.00 5.31%
2026-01-16
STRL 2026-01-16 05:02:28340.51 336.31 5.31%
STRL 2026-01-16 06:03:23345.00 336.31 1.16%
STRL 2026-01-16 07:02:31344.99 340.74 2.41%
STRL 2026-01-16 08:03:26340.31 336.50 1.16%
STRL 2026-01-16 09:02:22344.45 336.50 1.74%
STRL 2026-01-16 10:03:16344.41 341.65 1.64%
STRL 2026-01-16 11:02:20346.59 344.91 3.10%
STRL 2026-01-16 12:03:15350.74 350.12 4.47%
STRL 2026-01-16 13:02:22351.41 350.44 4.70%
STRL 2026-01-16 14:03:20349.67 349.00 4.02%
STRL 2026-01-16 15:02:31352.60 352.08 4.96%
STRL 2026-01-16 16:03:21351.82 350.70 4.81%
STRL 2026-01-16 17:02:23357.00 347.83 4.59%
STRL 2026-01-16 18:03:13359.00 351.00 4.36%
STRL 2026-01-16 19:02:42359.00 351.00 4.52%
STRL 2026-01-16 20:03:17351.00 347.83 4.36%
STRL 2026-01-16 21:05:310.00 0.00 4.36%
2026-01-20
STRL 2026-01-20 05:02:28340.00 144.28 -3.26%
STRL 2026-01-20 06:03:24335.00 328.31 -6.23%
STRL 2026-01-20 07:02:21336.00 330.78 -4.72%
STRL 2026-01-20 08:03:19340.00 335.56 -3.84%
STRL 2026-01-20 08:20:02
Sterling Infrastructure: From Earthmover To AI Infrastructure Powerhouse
STRL 2026-01-20 09:02:24342.19 339.00 -3.26%
STRL 2026-01-20 10:03:19340.10 338.00 -3.83%
STRL 2026-01-20 11:02:23347.45 345.50 -1.17%
STRL 2026-01-20 12:03:16355.20 354.01 1.20%
STRL 2026-01-20 13:02:26355.46 354.63 1.33%
STRL 2026-01-20 14:03:24353.87 353.35 0.87%
STRL 2026-01-20 15:02:31352.87 351.51 0.48%
STRL 2026-01-20 16:03:24349.72 348.91 -0.49%
STRL 2026-01-20 17:02:30357.00 344.00 -0.40%
STRL 2026-01-20 18:03:18357.00 344.50 -0.56%
STRL 2026-01-20 19:02:36357.00 350.00 -0.56%
STRL 2026-01-20 21:04:120.00 0.00 -0.39%
2026-01-21
STRL 2026-01-21 05:02:33354.83 353.09 1.30%
STRL 2026-01-21 06:03:26354.83 348.55 1.00%
STRL 2026-01-21 07:02:28360.00 329.00 1.00%
STRL 2026-01-21 08:03:21360.00 346.10 0.50%
STRL 2026-01-21 09:02:25353.08 346.10 0.50%
STRL 2026-01-21 10:03:20360.00 345.05 -0.38%
STRL 2026-01-21 11:02:25352.78 350.68 0.31%
STRL 2026-01-21 12:03:15357.84 356.35 2.05%
STRL 2026-01-21 14:03:36352.39 351.36 0.64%
STRL 2026-01-21 15:02:23353.80 352.38 1.02%
STRL 2026-01-21 16:03:24363.01 362.46 3.71%
STRL 2026-01-21 17:02:22365.00 355.53 3.69%
STRL 2026-01-21 18:03:17365.00 355.53 2.73%
STRL 2026-01-21 19:02:33363.34 355.53 3.94%
STRL 2026-01-21 20:03:21363.34 362.54 3.77%
STRL 2026-01-21 21:05:250.00 0.00 3.77%
2026-01-22
STRL 2026-01-22 05:02:22369.78 362.53 3.77%
STRL 2026-01-22 06:03:19369.78 362.90 1.35%
STRL 2026-01-22 07:02:20371.20 361.80 1.35%
STRL 2026-01-22 08:03:18369.78 362.53 1.57%
STRL 2026-01-22 10:03:20369.95 362.90 1.72%
STRL 2026-01-22 11:02:17355.16 352.10 -2.55%
STRL 2026-01-22 12:03:14356.39 354.70 -2.02%
STRL 2026-01-22 13:02:25359.90 358.74 -0.96%
STRL 2026-01-22 14:03:28362.64 361.52 -0.28%
STRL 2026-01-22 15:02:24362.75 362.20 -0.01%
STRL 2026-01-22 16:03:23363.70 362.81 0.15%
STRL 2026-01-22 17:02:11370.74 360.00 0.47%
STRL 2026-01-22 18:03:20371.16 360.00 0.45%
STRL 2026-01-22 20:03:18371.16 362.30 0.44%
STRL 2026-01-22 21:03:350.00 0.00 0.44%
2026-01-23
STRL 2026-01-23 05:02:29582.80 300.00 0.44%
STRL 2026-01-23 06:03:28365.99 360.49 -0.01%
STRL 2026-01-23 07:02:36368.90 360.49 0.07%
STRL 2026-01-23 08:03:19368.89 365.00 0.24%
STRL 2026-01-23 09:02:29370.00 360.49 0.38%
STRL 2026-01-23 10:03:21367.85 351.00 0.27%
STRL 2026-01-23 11:02:29356.17 354.61 -2.34%
STRL 2026-01-23 12:03:15360.41 358.24 -1.41%
STRL 2026-01-23 13:02:31356.32 354.95 -2.37%
STRL 2026-01-23 14:03:16355.45 354.82 -2.43%
STRL 2026-01-23 15:02:35357.52 356.80 -2.04%
STRL 2026-01-23 16:03:21355.59 355.00 -2.50%
STRL 2026-01-23 17:02:23358.24 348.50 -3.55%
STRL 2026-01-23 18:03:25358.24 350.64 -3.53%
STRL 2026-01-23 19:02:28358.24 350.61 -3.53%
STRL 2026-01-23 20:03:07358.00 348.50 -3.74%
STRL 2026-01-23 21:04:190.00 0.00 -3.74%
2026-01-24
STRL 2026-01-24 09:22:53
Who's Afraid Of A Data Center Bubble? Not Sterling Infrastructure And Not Me; Still At 'Buy'
2026-01-26
STRL 2026-01-26 05:02:23562.22 147.24 -3.74%
STRL 2026-01-26 06:03:19369.99 335.01 0.00%
STRL 2026-01-26 08:03:17360.99 340.52 0.00%
STRL 2026-01-26 09:02:21360.99 345.76 -0.94%
STRL 2026-01-26 10:03:16386.80 349.01 -0.19%
STRL 2026-01-26 11:02:17361.00 358.72 2.33%
STRL 2026-01-26 12:03:17359.36 358.18 2.08%
STRL 2026-01-26 13:02:15357.43 356.95 1.55%
STRL 2026-01-26 14:03:27359.90 359.34 2.30%
STRL 2026-01-26 15:02:55360.91 360.51 2.62%
STRL 2026-01-26 16:03:24361.22 360.84 2.60%
STRL 2026-01-26 17:02:17365.73 360.20 2.42%
STRL 2026-01-26 18:03:16365.73 355.00 2.79%
STRL 2026-01-26 21:05:110.00 0.00 2.79%
2026-01-27
STRL 2026-01-27 05:02:24365.90 359.41 2.79%
STRL 2026-01-27 06:03:31364.82 361.50 2.79%
STRL 2026-01-27 07:02:18396.20 361.50 2.79%
STRL 2026-01-27 08:03:21364.82 361.50 2.79%
STRL 2026-01-27 09:02:24364.82 359.41 0.09%
STRL 2026-01-27 11:02:27367.63 365.86 1.58%
STRL 2026-01-27 12:03:19369.54 368.05 2.34%
STRL 2026-01-27 13:02:18368.90 368.50 2.08%
STRL 2026-01-27 14:03:17369.43 368.39 2.19%
STRL 2026-01-27 15:02:30372.90 372.28 3.22%
STRL 2026-01-27 16:03:14373.87 373.18 3.58%
STRL 2026-01-27 17:02:24375.00 368.60 3.32%
STRL 2026-01-27 18:03:16375.00 372.59 3.23%
STRL 2026-01-27 19:02:19375.00 372.25 3.23%
STRL 2026-01-27 20:03:21374.50 372.25 3.54%
STRL 2026-01-27 21:03:480.00 0.00 0.62%
STRL 2026-01-27 22:06:09374.50 372.25 3.54%
STRL 2026-01-27 23:02:260.00 0.00 3.54%
2026-01-28
STRL 2026-01-28 05:02:32390.00 161.61 3.54%
STRL 2026-01-28 06:03:20377.83 374.45 3.54%
STRL 2026-01-28 07:02:25380.99 375.20 3.54%
STRL 2026-01-28 08:03:17379.20 375.00 0.95%
STRL 2026-01-28 09:02:19379.20 372.00 1.05%
STRL 2026-01-28 10:03:12379.20 372.00 0.46%
STRL 2026-01-28 11:02:21364.91 363.77 -2.06%
STRL 2026-01-28 12:03:16370.00 368.45 -0.62%
STRL 2026-01-28 13:02:19368.34 367.45 -1.23%
STRL 2026-01-28 14:03:11371.46 370.00 -0.38%
STRL 2026-01-28 15:02:22373.79 371.75 0.28%
STRL 2026-01-28 16:03:37377.22 375.90 1.02%
STRL 2026-01-28 17:02:38380.00 360.20 0.35%
STRL 2026-01-28 18:03:26380.00 360.20 1.04%
STRL 2026-01-28 20:03:19380.00 362.00 1.76%
STRL 2026-01-28 21:05:100.00 0.00 1.76%
2026-01-29
STRL 2026-01-29 05:02:25594.55 315.00 1.76%
STRL 2026-01-29 06:03:25377.25 371.66 0.17%
STRL 2026-01-29 07:02:25380.73 371.67 0.17%
STRL 2026-01-29 08:03:16378.74 371.67 0.37%
STRL 2026-01-29 09:02:35378.74 371.67 0.01%
STRL 2026-01-29 10:03:11378.74 371.67 0.13%
STRL 2026-01-29 11:02:22377.90 375.03 0.91%
STRL 2026-01-29 12:03:20369.00 367.50 -1.53%
STRL 2026-01-29 13:02:29377.32 375.93 0.75%
STRL 2026-01-29 14:03:19377.97 376.16 0.77%
STRL 2026-01-29 15:02:53375.93 374.80 0.35%
STRL 2026-01-29 16:03:17374.49 374.04 0.21%
STRL 2026-01-29 17:02:29383.00 371.91 1.54%
STRL 2026-01-29 18:03:28383.00 372.87 1.53%
STRL 2026-01-29 19:02:26380.00 372.87 1.71%
STRL 2026-01-29 20:03:20383.00 378.89 1.74%
STRL 2026-01-29 21:04:260.00 0.00 1.74%
2026-01-30
STRL 2026-01-30 05:02:22605.11 161.74 1.74%
STRL 2026-01-30 06:03:26387.76 367.86 1.74%
STRL 2026-01-30 07:02:31387.76 340.00 1.74%
STRL 2026-01-30 08:03:25378.85 373.60 -1.50%
STRL 2026-01-30 09:02:23378.85 371.65 -2.02%
STRL 2026-01-30 10:03:19378.47 370.57 -1.40%
STRL 2026-01-30 11:02:21373.14 371.38 -1.75%
STRL 2026-01-30 12:03:16368.46 366.56 -3.20%
STRL 2026-01-30 13:02:24361.04 358.06 -5.28%
STRL 2026-01-30 14:03:15360.60 359.44 -5.36%
STRL 2026-01-30 15:02:26362.28 360.44 -4.78%
STRL 2026-01-30 16:03:13360.53 359.18 -5.15%
STRL 2026-01-30 17:02:27365.00 355.01 -5.72%
STRL 2026-01-30 18:03:19365.00 357.27 -4.41%
STRL 2026-01-30 19:02:22358.32 357.27 -5.63%
STRL 2026-01-30 20:03:12357.90 356.86 -5.62%
STRL 2026-01-30 21:05:540.00 0.00 -5.62%
2026-02-02
STRL 2026-02-02 05:02:19380.00 326.74 -5.62%
STRL 2026-02-02 06:03:13357.69 341.01 -0.80%
STRL 2026-02-02 08:03:20354.00 340.80 -0.80%
STRL 2026-02-02 09:02:24357.84 340.80 -1.10%
STRL 2026-02-02 10:03:20357.40 355.00 -1.10%
STRL 2026-02-02 11:02:21365.66 364.94 1.89%
STRL 2026-02-02 12:03:17364.95 363.92 1.67%
STRL 2026-02-02 13:02:25366.52 365.15 1.92%
STRL 2026-02-02 14:03:14370.15 369.18 2.97%
STRL 2026-02-02 15:02:40372.06 371.44 3.57%
STRL 2026-02-02 16:03:33370.28 369.28 3.09%
STRL 2026-02-02 17:02:17375.00 366.47 2.65%
STRL 2026-02-02 18:03:26375.00 367.98 2.81%
STRL 2026-02-02 20:03:15375.00 368.42 3.38%
STRL 2026-02-02 21:06:200.00 0.00 3.38%
2026-02-03
STRL 2026-02-03 05:02:20373.10 366.12 3.38%
STRL 2026-02-03 06:03:17373.46 366.12 0.58%
STRL 2026-02-03 07:02:25382.00 365.01 0.58%
STRL 2026-02-03 08:03:12371.62 365.38 -0.25%
STRL 2026-02-03 09:02:23382.00 369.79 1.03%
STRL 2026-02-03 10:03:17374.98 369.79 1.03%
STRL 2026-02-03 11:02:18371.99 370.58 0.86%
STRL 2026-02-03 12:03:15380.58 379.49 3.34%
STRL 2026-02-03 13:02:32377.09 376.06 2.35%
STRL 2026-02-03 14:03:24376.56 375.59 2.36%
STRL 2026-02-03 15:02:25373.87 372.84 1.59%
STRL 2026-02-03 16:03:22380.00 379.19 3.17%
STRL 2026-02-03 17:02:24388.00 379.32 4.46%
STRL 2026-02-03 18:03:21386.78 379.32 4.75%
STRL 2026-02-03 19:02:24386.77 379.32 4.75%
STRL 2026-02-03 21:06:590.00 0.00 -0.08%
2026-02-04
STRL 2026-02-04 05:02:27391.80 384.93 -0.08%
STRL 2026-02-04 06:03:18399.99 384.93 -0.08%
STRL 2026-02-04 08:03:09400.00 384.93 -0.08%
STRL 2026-02-04 09:02:18389.00 384.93 -0.08%
STRL 2026-02-04 10:03:18389.12 385.01 0.61%
STRL 2026-02-04 11:02:20378.63 375.75 -2.57%
STRL 2026-02-04 12:03:31356.70 355.00 -8.40%
STRL 2026-02-04 13:02:26359.02 357.07 -7.77%
STRL 2026-02-04 14:03:36347.28 346.65 -10.72%
STRL 2026-02-04 15:02:27349.99 348.04 -10.25%
STRL 2026-02-04 16:03:19360.26 359.20 -7.47%
STRL 2026-02-04 17:02:15367.18 353.21 -7.23%
STRL 2026-02-04 18:03:16367.18 360.00 -6.27%
STRL 2026-02-04 19:03:12367.00 360.00 -6.92%
STRL 2026-02-04 20:03:13367.00 361.00 -5.44%
STRL 2026-02-04 21:07:190.00 0.00 1.25%
2026-02-05
STRL 2026-02-05 05:02:35561.62 350.00 1.25%
STRL 2026-02-05 06:03:21365.00 350.00 -1.08%
STRL 2026-02-05 08:03:21365.00 350.00 0.09%
STRL 2026-02-05 09:02:22360.00 350.00 -0.08%
2026-02-06
STRL 2026-02-06 10:05:19380.00 371.00 1.71%
STRL 2026-02-06 11:02:18386.05 382.07 4.81%
STRL 2026-02-06 12:03:20395.72 394.50 8.29%
STRL 2026-02-06 13:02:24396.81 396.00 8.67%
STRL 2026-02-06 14:03:23401.31 400.79 10.00%
STRL 2026-02-06 15:02:25402.59 401.75 10.25%
STRL 2026-02-06 16:03:23403.82 403.25 10.73%
STRL 2026-02-06 17:02:22404.98 393.55 10.11%
STRL 2026-02-06 18:03:16404.98 399.25 10.53%
STRL 2026-02-06 19:02:19401.90 399.25 10.09%
STRL 2026-02-06 20:03:17401.90 401.29 10.09%
STRL 2026-02-06 21:02:510.00 0.00 10.09%
2026-02-09
STRL 2026-02-09 05:02:25405.00 402.29 0.28%
STRL 2026-02-09 06:03:23405.00 400.70 0.27%
STRL 2026-02-09 07:02:25405.00 395.00 -0.08%
STRL 2026-02-09 08:03:18405.00 396.94 -0.63%
STRL 2026-02-09 09:02:21405.00 395.00 -0.63%
STRL 2026-02-09 10:03:21405.00 395.00 -0.35%
STRL 2026-02-09 11:02:20412.00 409.75 2.33%
STRL 2026-02-09 12:03:19425.55 424.00 6.63%
STRL 2026-02-09 13:02:22424.46 423.61 6.20%
STRL 2026-02-09 14:03:15424.63 424.08 6.33%
STRL 2026-02-09 15:02:21423.41 422.71 5.91%
STRL 2026-02-09 16:03:47425.20 424.19 6.43%
STRL 2026-02-09 17:02:15424.55 418.75 4.74%
STRL 2026-02-09 18:03:09422.50 418.62 4.66%
STRL 2026-02-09 19:02:20422.50 418.62 5.19%
STRL 2026-02-09 20:03:10422.50 420.00 5.19%
2026-02-10
STRL 2026-02-10 05:02:32422.79 415.68 5.19%
STRL 2026-02-10 06:03:20424.88 416.52 5.19%
STRL 2026-02-10 07:02:21469.61 409.15 5.19%
STRL 2026-02-10 08:03:21424.88 420.00 5.19%
STRL 2026-02-10 09:02:33424.88 417.14 0.35%
STRL 2026-02-10 10:03:26422.57 421.53 0.98%
STRL 2026-02-10 11:02:23413.87 410.10 -1.93%
STRL 2026-02-10 12:03:14417.00 414.42 -0.77%
STRL 2026-02-10 13:02:39420.00 418.06 -0.17%
STRL 2026-02-10 14:11:56418.62 416.49 -0.30%
STRL 2026-02-10 15:02:44414.33 411.25 -1.65%
STRL 2026-02-10 16:03:19413.77 412.07 -1.58%
STRL 2026-02-10 17:02:26423.29 408.00 -0.48%
STRL 2026-02-10 18:04:03423.29 415.36 -0.78%
STRL 2026-02-10 21:08:090.00 0.00 -0.78%
2026-02-11
STRL 2026-02-11 05:02:24664.30 400.00 -0.78%
STRL 2026-02-11 06:03:17476.53 400.00 -0.78%
STRL 2026-02-11 07:02:22466.76 400.00 0.88%
STRL 2026-02-11 08:03:14420.00 410.00 0.91%
STRL 2026-02-11 09:02:18420.00 410.00 1.08%
STRL 2026-02-11 10:03:14429.00 420.00 2.23%
STRL 2026-02-11 11:02:39425.43 423.85 2.35%
STRL 2026-02-11 12:03:17427.38 425.10 2.61%
STRL 2026-02-11 13:02:21441.26 438.75 5.63%
STRL 2026-02-11 14:03:19432.79 430.90 3.93%
STRL 2026-02-11 15:02:20435.09 434.24 4.65%
STRL 2026-02-11 16:03:22436.58 435.35 4.97%
STRL 2026-02-11 17:02:21440.00 434.26 4.55%
STRL 2026-02-11 18:03:31439.00 434.26 5.01%
STRL 2026-02-11 21:04:040.00 0.00 5.01%
2026-02-12
STRL 2026-02-12 05:02:28445.00 427.77 5.01%
STRL 2026-02-12 06:03:29440.00 434.00 5.01%
STRL 2026-02-12 07:02:31445.00 440.00 1.47%
STRL 2026-02-12 08:03:16445.00 442.09 1.96%
STRL 2026-02-12 09:02:35446.95 442.00 3.14%
STRL 2026-02-12 10:03:17447.16 441.22 3.56%
STRL 2026-02-12 11:02:49465.00 462.90 7.25%
STRL 2026-02-12 12:03:42451.96 450.00 4.08%
STRL 2026-02-12 13:08:17443.49 439.86 2.07%
STRL 2026-02-12 14:03:15445.02 442.60 2.37%
STRL 2026-02-12 15:02:41435.52 433.47 0.19%
STRL 2026-02-12 16:03:18436.46 435.25 0.38%
STRL 2026-02-12 17:02:59432.00 430.00 -0.55%
STRL 2026-02-12 18:03:07450.00 429.77 -0.57%
STRL 2026-02-12 21:06:380.00 0.00 -0.53%
2026-02-13
STRL 2026-02-13 05:03:50435.31 427.55 -0.53%
STRL 2026-02-13 06:03:18435.74 427.12 -0.53%
STRL 2026-02-13 07:02:23449.99 421.70 -0.53%
STRL 2026-02-13 08:04:22435.22 427.12 -1.42%
STRL 2026-02-13 10:03:24435.40 420.00 0.00%
STRL 2026-02-13 11:03:00437.71 433.86 0.50%
STRL 2026-02-13 12:03:12444.08 441.94 2.71%
STRL 2026-02-13 13:03:03444.19 443.00 2.78%
STRL 2026-02-13 14:03:38437.92 436.07 1.26%
STRL 2026-02-13 15:02:23434.92 433.73 0.69%


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.