Sterling Construction Company Inc Common Stockのデータ

Sterling Construction Company Inc Common Stockの基本情報

名前 Sterling Construction Company Inc Common Stock
ティッカー STRL
国 United States
上場年 nan
セクター Basic Industries

Sterling Construction Company Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.7 20.83 21.66 20.84 195500.0 20.84
2021-02-12 21.66 20.9 21.41 21.59 146100.0 21.59
2021-02-11 22.19 21.11 22.08 21.64 188400.0 21.64
2021-02-10 22.21 21.72 22.07 21.9 173600.0 21.9
2021-02-09 22.59 21.73 22.57 22.07 293000.0 22.07
2021-02-08 22.94 22.3 22.3 22.73 174700.0 22.73
2021-02-05 22.24 21.56 22.0 22.02 214100.0 22.02
2021-02-04 21.86 21.0 21.33 21.81 292600.0 21.81
2021-02-03 21.55 20.66 21.43 21.14 180800.0 21.14
2021-02-02 21.63 20.76 21.58 21.39 265000.0 21.39
2021-02-01 21.09 20.04 20.76 20.91 396900.0 20.91
2021-01-29 21.03 20.23 20.91 20.47 403100.0 20.47
2021-01-28 21.24 20.22 20.98 21.03 342100.0 21.03
2021-01-27 21.93 20.46 21.93 20.91 587000.0 20.91
2021-01-26 23.44 22.1 23.44 22.54 294700.0 22.54
2021-01-25 24.07 22.62 23.85 23.07 271000.0 23.07
2021-01-22 23.73 22.61 23.33 23.68 361600.0 23.68
2021-01-21 23.93 23.49 23.89 23.63 311900.0 23.63
2021-01-20 24.47 23.42 24.25 23.89 360400.0 23.89
2021-01-19 24.49 23.2 23.29 24.13 586200.0 24.13
2021-01-15 23.2 22.16 22.78 23.12 253400.0 23.12
2021-01-14 23.57 22.24 22.36 22.96 452800.0 22.96
2021-01-13 22.82 21.81 22.5 22.04 323000.0 22.04
2021-01-12 22.76 21.8 22.06 22.4 292900.0 22.4
2021-01-11 21.78 21.16 21.67 21.74 309500.0 21.74
2021-01-08 22.87 21.15 22.82 21.92 575800.0 21.92
2021-01-07 23.24 21.5 21.53 22.45 635600.0 22.45
2021-01-06 21.55 18.74 18.82 21.22 870800.0 21.22
2021-01-05 18.6 17.61 17.88 18.38 342600.0 18.38
2021-01-04 18.88 17.44 18.68 17.88 393900.0 17.88
2020-12-31 18.86 18.34 18.61 18.61 171300.0 18.61
2020-12-30 19.02 18.21 18.59 18.57 288300.0 18.57
2020-12-29 19.5 18.51 19.44 18.76 331900.0 18.76
2020-12-28 20.16 19.07 19.48 19.52 326200.0 19.52
2020-12-24 19.78 18.64 19.14 19.26 194200.0 19.26
2020-12-23 19.53 18.84 19.16 19.13 217400.0 19.13
2020-12-22 19.74 18.8 19.17 19.0 401500.0 19.0
2020-12-21 20.22 19.06 19.28 19.16 603500.0 19.16
2020-12-18 20.82 19.88 19.92 19.99 835300.0 19.99
2020-12-17 20.36 19.46 20.36 19.88 425800.0 19.88
2020-12-16 20.69 19.04 19.37 19.92 1389100.0 19.92
2020-12-15 19.84 18.05 19.63 19.09 870400.0 19.09
2020-12-14 19.67 16.55 16.96 19.3 2324800.0 19.3
2020-12-11 16.7 16.14 16.2 16.57 438000.0 16.57
2020-12-10 16.64 15.94 16.45 16.18 252500.0 16.18
2020-12-09 16.79 16.2 16.36 16.47 276500.0 16.47
2020-12-08 16.65 16.22 16.48 16.3 399900.0 16.3
2020-12-07 16.66 16.18 16.54 16.6 199800.0 16.6
2020-12-04 16.6 16.1 16.5 16.53 143800.0 16.53
2020-12-03 16.25 16.0 16.11 16.14 104700.0 16.14
2020-12-02 16.22 15.81 15.82 16.11 139500.0 16.11
2020-12-01 16.32 15.69 16.32 16.01 226500.0 16.01
2020-11-30 16.38 15.96 16.25 15.99 228700.0 15.99
2020-11-27 16.57 16.2 16.52 16.32 71000.0 16.32
2020-11-25 17.07 16.08 17.07 16.46 157500.0 16.46
2020-11-24 17.25 16.26 16.55 17.12 351100.0 17.12
2020-11-23 16.43 15.49 15.66 16.31 194400.0 16.31
2020-11-20 15.75 15.36 15.56 15.51 80200.0 15.51
2020-11-19 15.89 15.4 15.67 15.71 108400.0 15.71
2020-11-18 16.15 15.67 15.92 15.68 122000.0 15.68
2020-11-17 15.84 15.14 15.63 15.77 174400.0 15.77
2020-11-16 16.0 15.45 15.48 15.87 183500.0 15.87
2020-11-13 15.66 15.07 15.31 15.33 100400.0 15.33
2020-11-12 15.94 14.81 15.84 15.12 182000.0 15.12
2020-11-11 16.05 15.26 15.74 16.03 197700.0 16.03
2020-11-10 15.87 14.19 14.41 15.81 349700.0 15.81
2020-11-09 15.68 14.11 14.25 14.15 283300.0 14.15
2020-11-06 14.15 13.67 14.07 13.79 191500.0 13.79
2020-11-05 14.43 13.75 13.75 13.95 156400.0 13.95
2020-11-04 14.62 13.39 14.62 13.7 584100.0 13.7
2020-11-03 15.6 13.81 15.12 14.67 568600.0 14.67
2020-11-02 15.48 14.49 14.85 15.38 260700.0 15.38
2020-10-30 14.83 13.66 13.84 14.7 286300.0 14.7
2020-10-29 14.6 13.9 14.19 13.91 196900.0 13.91
2020-10-28 15.76 14.12 15.11 14.18 389000.0 14.18
2020-10-27 16.78 15.69 16.78 15.84 243000.0 15.84
2020-10-26 16.87 16.46 16.5 16.83 173800.0 16.83
2020-10-23 16.92 16.51 16.89 16.83 148000.0 16.83
2020-10-22 16.94 15.93 16.66 16.71 295300.0 16.71
2020-10-21 17.27 16.6 17.12 16.64 235500.0 16.64
2020-10-20 17.24 16.31 16.46 17.07 386700.0 17.07
2020-10-19 17.82 16.32 16.81 16.45 712300.0 16.45
2020-10-16 16.83 15.46 15.5 16.45 785600.0 16.45
2020-10-15 15.42 14.86 14.98 15.42 96100.0 15.42
2020-10-14 15.43 14.98 15.12 14.98 79700.0 14.98
2020-10-13 15.21 14.82 14.97 15.16 87900.0 15.16
2020-10-12 15.23 14.8 14.94 15.15 85300.0 15.15
2020-10-09 15.42 14.98 15.31 14.99 101000.0 14.99
2020-10-08 15.44 14.99 15.19 15.22 86800.0 15.22
2020-10-07 15.2 14.38 14.51 14.97 196800.0 14.97
2020-10-06 14.67 14.1 14.55 14.38 276500.0 14.38
2020-10-05 14.66 14.23 14.29 14.43 132200.0 14.43
2020-10-02 14.15 13.67 13.67 14.03 96300.0 14.03
2020-10-01 14.29 13.69 14.18 13.98 180900.0 13.98
2020-09-30 14.74 14.01 14.64 14.16 105000.0 14.16
2020-09-29 14.61 14.03 14.61 14.57 176100.0 14.57
2020-09-28 14.53 13.97 13.97 14.5 126200.0 14.5
2020-09-25 13.87 13.25 13.46 13.78 116100.0 13.78
2020-09-24 13.69 13.19 13.34 13.55 136000.0 13.55
2020-09-23 13.61 13.36 13.37 13.36 272900.0 13.36
2020-09-22 13.37 13.07 13.2 13.3 129700.0 13.3
2020-09-21 13.54 12.93 13.41 13.13 186700.0 13.13
2020-09-18 13.84 13.36 13.53 13.68 282800.0 13.68
2020-09-17 13.75 13.13 13.16 13.4 164700.0 13.4
2020-09-16 13.54 13.02 13.13 13.42 96600.0 13.42
2020-09-15 13.45 13.05 13.45 13.12 104600.0 13.12
2020-09-14 13.46 13.16 13.33 13.32 124200.0 13.32
2020-09-11 13.71 13.22 13.56 13.24 116100.0 13.24
2020-09-10 14.13 13.52 14.12 13.56 161300.0 13.56
2020-09-09 14.3 14.07 14.19 14.1 135300.0 14.1
2020-09-08 14.27 13.91 14.07 14.05 142400.0 14.05
2020-09-04 14.29 13.95 14.29 14.12 99900.0 14.12
2020-09-03 14.54 13.84 14.42 13.99 142700.0 13.99
2020-09-02 14.78 14.36 14.73 14.46 274400.0 14.46
2020-09-01 14.71 13.59 14.04 14.7 193700.0 14.7
2020-08-31 14.44 14.05 14.42 14.14 219500.0 14.14
2020-08-28 14.59 14.35 14.4 14.54 94300.0 14.54
2020-08-27 14.63 14.13 14.14 14.31 116000.0 14.31
2020-08-26 14.38 14.13 14.36 14.14 131900.0 14.14
2020-08-25 14.59 14.16 14.56 14.36 129100.0 14.36
2020-08-24 14.69 14.25 14.4 14.5 116500.0 14.5
2020-08-21 14.58 14.31 14.43 14.36 147900.0 14.36
2020-08-20 14.94 14.37 14.49 14.54 79800.0 14.54
2020-08-19 15.05 14.62 15.03 14.73 168900.0 14.73
2020-08-18 15.38 14.74 15.38 14.92 127300.0 14.92
2020-08-17 15.54 15.1 15.43 15.35 283400.0 15.35
2020-08-14 15.4 14.61 14.68 15.29 173800.0 15.29
2020-08-13 15.24 14.68 14.93 14.82 263300.0 14.82
2020-08-12 15.45 14.78 15.31 15.0 206300.0 15.0
2020-08-11 15.33 14.24 14.24 15.06 401900.0 15.06
2020-08-10 14.4 13.93 13.98 14.21 363300.0 14.21
2020-08-07 13.84 13.22 13.22 13.83 229000.0 13.83
2020-08-06 13.67 13.15 13.5 13.53 195200.0 13.53
2020-08-05 13.47 12.65 12.99 13.37 591400.0 13.37
2020-08-04 13.96 12.37 12.37 12.75 1184300.0 12.75
2020-08-03 10.78 10.19 10.38 10.75 212200.0 10.75
2020-07-31 10.31 9.82 9.91 10.3 224900.0 10.3
2020-07-30 10.09 9.83 9.89 9.96 96700.0 9.96
2020-07-29 10.17 9.97 10.03 10.1 102000.0 10.1
2020-07-28 10.33 9.91 10.06 9.92 97300.0 9.92
2020-07-27 10.09 9.85 9.91 10.09 121100.0 10.09
2020-07-24 10.08 9.86 10.08 9.93 91500.0 9.93
2020-07-23 10.19 9.92 10.01 10.07 108200.0 10.07
2020-07-22 10.23 9.96 10.13 10.05 82400.0 10.05
2020-07-21 10.28 9.67 9.88 10.22 155600.0 10.22
2020-07-20 9.96 9.66 9.88 9.78 96600.0 9.78
2020-07-17 9.94 9.62 9.72 9.87 90200.0 9.87
2020-07-16 9.73 9.47 9.65 9.71 115100.0 9.71
2020-07-15 9.74 9.36 9.49 9.66 130500.0 9.66
2020-07-14 9.33 8.99 9.13 9.2 103800.0 9.2
2020-07-13 9.35 8.91 9.35 9.12 175600.0 9.12
2020-07-10 9.23 8.9 9.03 9.23 113200.0 9.23
2020-07-09 9.87 8.91 9.87 8.98 183000.0 8.98
2020-07-08 9.71 9.36 9.57 9.6 200600.0 9.6
2020-07-07 10.12 9.53 10.09 9.58 336400.0 9.58
2020-07-06 10.4 10.08 10.4 10.17 108500.0 10.17
2020-07-02 10.45 10.06 10.3 10.12 131100.0 10.12
2020-07-01 10.66 10.08 10.45 10.08 91800.0 10.08
2020-06-30 10.64 10.13 10.18 10.47 176100.0 10.47
2020-06-29 10.4 9.74 9.88 10.25 138100.0 10.25
2020-06-26 9.86 9.48 9.86 9.68 379000.0 9.68
2020-06-25 10.02 9.59 9.88 9.97 148700.0 9.97
2020-06-24 10.12 9.75 10.03 9.96 247000.0 9.96
2020-06-23 10.48 10.08 10.48 10.14 134800.0 10.14
2020-06-22 10.5 10.1 10.38 10.28 182300.0 10.28
2020-06-19 10.88 10.42 10.77 10.53 208200.0 10.53
2020-06-18 10.73 10.44 10.54 10.59 126000.0 10.59
2020-06-17 11.21 10.63 11.13 10.69 161200.0 10.69
2020-06-16 11.75 10.93 11.15 11.01 427200.0 11.01
2020-06-15 10.76 10.04 10.09 10.62 220100.0 10.62
2020-06-12 10.63 10.09 10.55 10.51 230200.0 10.51
2020-06-11 10.83 9.99 10.55 10.02 374500.0 10.02
2020-06-10 11.36 10.57 11.13 11.24 393200.0 11.24
2020-06-09 11.41 10.61 11.16 11.18 389500.0 11.18
2020-06-08 11.18 10.5 10.5 11.02 348200.0 11.02
2020-06-05 10.69 10.12 10.39 10.35 552800.0 10.35
2020-06-04 9.93 9.44 9.45 9.91 212400.0 9.91
2020-06-03 9.69 9.22 9.45 9.55 278900.0 9.55
2020-06-02 9.29 9.01 9.09 9.18 159300.0 9.18
2020-06-01 9.2 8.92 9.12 8.99 171900.0 8.99
2020-05-29 9.11 8.65 8.77 9.05 250900.0 9.05
2020-05-28 9.65 8.81 9.65 8.85 236500.0 8.85
2020-05-27 9.58 9.2 9.48 9.49 185600.0 9.49
2020-05-26 9.21 8.74 9.09 9.19 166800.0 9.19
2020-05-22 8.82 8.49 8.82 8.66 114800.0 8.66
2020-05-21 8.82 8.49 8.49 8.75 189000.0 8.75
2020-05-20 8.69 8.21 8.35 8.59 198600.0 8.59
2020-05-19 8.48 8.17 8.36 8.21 164700.0 8.21
2020-05-18 8.38 7.87 7.96 8.34 236700.0 8.34
2020-05-15 7.77 7.17 7.31 7.71 185200.0 7.71
2020-05-14 7.37 6.72 7.11 7.36 209600.0 7.36
2020-05-13 7.58 7.11 7.58 7.26 315900.0 7.26
2020-05-12 8.24 7.6 8.24 7.61 288300.0 7.61
2020-05-11 8.8 8.08 8.78 8.21 307200.0 8.21
2020-05-08 9.11 8.44 8.69 8.98 358400.0 8.98
2020-05-07 8.65 8.17 8.35 8.46 287200.0 8.46
2020-05-06 8.97 8.21 8.97 8.24 253400.0 8.24
2020-05-05 9.8 8.78 9.0 8.91 526900.0 8.91
2020-05-04 9.63 9.09 9.39 9.39 190000.0 9.39
2020-05-01 9.83 9.1 9.63 9.46 271700.0 9.46
2020-04-30 10.38 9.88 10.1 9.88 218600.0 9.88
2020-04-29 10.74 9.87 10.2 10.38 260300.0 10.38
2020-04-28 9.98 9.37 9.94 9.86 221300.0 9.86
2020-04-27 9.69 8.83 8.86 9.52 258500.0 9.52
2020-04-24 8.96 8.36 8.54 8.83 191100.0 8.83
2020-04-23 8.69 8.13 8.27 8.53 230800.0 8.53
2020-04-22 9.13 8.19 8.67 8.27 172900.0 8.27
2020-04-21 8.34 8.03 8.04 8.25 180500.0 8.25
2020-04-20 8.51 8.19 8.35 8.32 232900.0 8.32
2020-04-17 8.78 8.36 8.59 8.53 295500.0 8.53
2020-04-16 8.49 8.05 8.34 8.4 264500.0 8.4
2020-04-15 8.76 8.18 8.61 8.34 320800.0 8.34
2020-04-14 9.47 8.8 9.34 8.96 257900.0 8.96
2020-04-13 9.3 8.88 9.26 9.03 198200.0 9.03
2020-04-09 9.36 8.83 9.0 9.3 245600.0 9.3
2020-04-08 8.84 7.82 8.22 8.64 321400.0 8.64
2020-04-07 8.61 7.81 8.3 7.96 314000.0 7.96
2020-04-06 8.5 7.82 8.33 8.04 466800.0 8.04
2020-04-03 8.86 7.57 8.52 7.87 346400.0 7.87
2020-04-02 9.26 8.6 9.05 8.74 283400.0 8.74
2020-04-01 9.5 8.85 9.44 9.17 325800.0 9.17
2020-03-31 10.13 8.99 9.14 9.5 423400.0 9.5
2020-03-30 9.2 8.32 8.95 9.03 270300.0 9.03
2020-03-27 9.5 8.9 9.38 8.91 194600.0 8.91
2020-03-26 9.73 8.93 9.1 9.66 176400.0 9.66
2020-03-25 9.37 8.66 9.11 8.96 268300.0 8.96
2020-03-24 9.25 8.43 8.48 9.07 214800.0 9.07
2020-03-23 8.12 7.06 7.85 8.0 200400.0 8.0
2020-03-20 8.38 7.56 7.6 7.85 320400.0 7.85
2020-03-19 8.5 7.3 8.1 7.6 276300.0 7.6
2020-03-18 8.45 7.45 8.21 8.12 294900.0 8.12
2020-03-17 8.7 7.56 8.19 8.66 303400.0 8.66
2020-03-16 8.97 7.75 8.79 7.88 314300.0 7.88
2020-03-13 9.76 8.92 9.29 9.76 305900.0 9.76
2020-03-12 9.86 8.91 9.17 9.05 316100.0 9.05
2020-03-11 10.47 9.63 10.47 9.85 332900.0 9.85
2020-03-10 10.9 10.29 10.87 10.73 288800.0 10.73
2020-03-09 11.71 10.53 11.61 10.58 256800.0 10.58
2020-03-06 12.64 11.9 12.27 12.41 229700.0 12.41
2020-03-05 14.3 12.72 13.99 12.84 243800.0 12.84
2020-03-04 14.99 13.81 14.78 14.51 320900.0 14.51
2020-03-03 15.61 13.76 14.0 14.68 555000.0 14.68
2020-03-02 13.93 13.27 13.68 13.59 285100.0 13.59
2020-02-28 13.84 13.29 13.34 13.66 218400.0 13.66
2020-02-27 13.83 13.2 13.7 13.81 199600.0 13.81
2020-02-26 14.34 14.0 14.34 14.05 94300.0 14.05
2020-02-25 15.04 14.2 14.75 14.32 101000.0 14.32
2020-02-24 14.86 14.49 14.5 14.75 88000.0 14.75
2020-02-21 15.07 14.75 14.88 15.0 86200.0 15.0
2020-02-20 15.0 14.75 14.87 14.91 64900.0 14.91
2020-02-19 15.17 14.68 14.8 14.91 80400.0 14.91
2020-02-18 14.85 14.56 14.79 14.76 114400.0 14.76