Sterling Construction

STRL
🏛️ usa →
339.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.57 32.99 32.31 32.80 0.1M
2022-12-29 32.37 32.82 32.20 32.66 0.1M
2022-12-28 32.90 32.94 31.96 32.12 0.1M
2022-12-27 32.74 32.88 32.37 32.85 0.1M
2022-12-23 32.18 32.87 32.18 32.74 0.1M
2022-12-22 31.64 32.53 31.60 32.28 0.2M
2022-12-21 31.04 32.08 30.99 31.80 0.3M
2022-12-20 31.07 31.38 30.42 30.47 0.3M
2022-12-19 31.21 31.72 30.74 30.96 0.2M
2022-12-16 30.75 31.03 30.35 31.01 0.4M
2022-12-15 31.69 31.70 30.89 31.03 0.2M
2022-12-14 31.96 32.49 31.79 31.89 0.2M
2022-12-13 32.35 32.58 31.68 31.93 0.2M
2022-12-12 31.67 31.78 31.16 31.56 0.1M
2022-12-09 32.32 32.40 31.42 31.45 0.1M
2022-12-08 32.64 32.72 32.26 32.33 0.1M
2022-12-07 32.54 32.71 32.06 32.33 0.1M
2022-12-06 31.86 32.53 31.63 32.50 0.2M
2022-12-05 32.83 32.83 31.42 31.66 0.1M
2022-12-02 32.14 33.10 31.99 32.73 0.2M
2022-12-01 33.15 33.15 31.80 32.49 0.1M
2022-11-30 31.56 32.81 30.80 32.75 0.2M
2022-11-29 32.25 32.35 31.15 31.42 0.1M
2022-11-28 32.22 32.60 32.01 32.14 0.1M
2022-11-25 32.35 32.43 31.84 32.25 0.0M
2022-11-23 31.65 32.40 31.60 32.30 0.2M
2022-11-22 31.97 32.25 31.65 31.65 0.1M
2022-11-21 32.22 32.37 31.60 31.89 0.2M
2022-11-18 31.66 32.40 31.35 32.40 0.2M
2022-11-17 30.37 31.21 30.19 31.13 0.2M
2022-11-16 31.16 31.17 30.44 30.77 0.2M
2022-11-15 31.27 31.58 30.93 31.20 0.3M
2022-11-14 32.00 32.00 30.72 30.72 0.2M
2022-11-11 33.06 33.51 32.04 32.12 0.3M
2022-11-10 33.47 33.49 32.25 33.12 0.3M
2022-11-09 33.29 33.60 32.04 32.47 0.2M
2022-11-08 32.58 33.62 32.26 33.62 0.2M
2022-11-07 32.73 33.27 32.51 32.60 0.3M
2022-11-04 30.94 32.53 30.94 32.52 0.3M
2022-11-03 29.50 31.07 29.50 30.95 0.3M
2022-11-02 30.19 30.53 29.34 29.84 0.4M
2022-11-01 27.06 30.00 26.86 29.93 0.4M
2022-10-31 26.93 27.22 26.73 26.99 0.3M
2022-10-28 27.02 27.77 26.81 27.25 0.2M
2022-10-27 26.94 27.29 26.74 26.78 0.2M
2022-10-26 26.54 26.84 26.02 26.55 0.1M
2022-10-25 25.39 26.72 25.39 26.34 0.2M
2022-10-24 25.10 25.48 24.71 25.25 0.1M
2022-10-21 24.30 25.05 23.90 24.92 0.2M
2022-10-20 24.73 25.12 24.06 24.16 0.1M
2022-10-19 24.41 24.91 24.24 24.69 0.1M
2022-10-18 24.86 25.64 24.45 24.65 0.1M
2022-10-17 23.85 24.39 23.73 24.34 0.1M
2022-10-14 24.34 24.65 23.55 23.58 0.1M
2022-10-13 22.60 24.22 22.19 24.19 0.1M
2022-10-12 22.80 23.04 22.41 22.81 0.1M
2022-10-11 22.77 22.93 22.33 22.66 0.2M
2022-10-10 22.52 22.93 22.45 22.81 0.1M
2022-10-07 23.35 23.35 22.41 22.45 0.1M
2022-10-06 23.19 23.57 23.13 23.38 0.1M
2022-10-05 23.02 23.35 22.77 23.23 0.1M
2022-10-04 23.08 23.82 23.07 23.41 0.1M
2022-10-03 21.96 22.76 21.63 22.68 0.1M
2022-09-30 21.30 22.30 20.98 21.47 0.2M
2022-09-29 21.29 21.37 20.60 21.25 0.1M
2022-09-28 20.93 21.73 20.89 21.47 0.2M
2022-09-27 21.26 21.43 20.46 20.83 0.1M
2022-09-26 21.59 21.82 20.92 20.98 0.1M
2022-09-23 22.23 22.23 21.40 21.82 0.1M
2022-09-22 23.98 23.98 22.47 22.57 0.2M
2022-09-21 23.93 24.27 23.70 23.70 0.1M
2022-09-20 23.93 24.83 23.26 23.84 0.1M
2022-09-19 23.44 24.40 23.44 24.05 0.1M
2022-09-16 23.99 24.43 23.41 23.90 0.2M
2022-09-15 23.67 24.30 23.55 24.16 0.1M
2022-09-14 24.13 24.29 23.61 23.87 0.1M
2022-09-13 24.78 24.94 24.10 24.13 0.1M
2022-09-12 25.51 25.56 25.17 25.26 0.1M
2022-09-09 24.58 25.33 24.58 25.27 0.1M
2022-09-08 24.21 24.51 23.97 24.44 0.1M
2022-09-07 24.25 24.36 23.76 24.32 0.1M
2022-09-06 24.55 24.63 24.00 24.25 0.1M
2022-09-02 25.14 25.25 24.38 24.47 0.1M
2022-09-01 25.15 25.96 24.75 24.99 0.1M
2022-08-31 25.40 25.45 25.06 25.29 0.1M
2022-08-30 26.11 26.28 25.36 25.45 0.1M
2022-08-29 25.70 26.29 25.65 26.16 0.1M
2022-08-26 26.87 26.88 25.96 26.03 0.1M
2022-08-25 26.46 27.00 26.28 26.75 0.1M
2022-08-24 25.93 26.57 25.87 26.44 0.1M
2022-08-23 25.95 26.30 25.71 26.03 0.1M
2022-08-22 25.85 26.02 25.59 25.78 0.1M
2022-08-19 26.16 26.47 25.95 26.38 0.2M
2022-08-18 26.10 26.54 26.00 26.47 0.1M
2022-08-17 26.19 26.30 25.64 25.98 0.1M
2022-08-16 26.14 26.45 25.97 26.40 0.1M
2022-08-15 25.76 26.10 25.52 26.06 0.1M
2022-08-12 25.57 25.98 25.23 25.92 0.1M
2022-08-11 25.34 25.45 25.10 25.32 0.1M
2022-08-10 25.08 25.32 24.98 25.00 0.1M
2022-08-09 25.51 25.51 24.58 24.69 0.1M
2022-08-08 25.24 25.80 25.24 25.43 0.1M
2022-08-05 24.79 25.35 24.67 25.23 0.1M
2022-08-04 24.58 24.89 23.98 24.84 0.1M
2022-08-03 24.81 24.86 23.59 24.37 0.2M
2022-08-02 25.94 26.41 24.60 24.87 0.2M
2022-08-01 25.69 26.05 25.26 26.01 0.2M
2022-07-29 25.30 25.87 25.22 25.71 0.1M
2022-07-28 24.72 25.23 24.54 25.19 0.1M
2022-07-27 24.10 24.81 24.08 24.59 0.1M
2022-07-26 23.41 23.99 23.41 23.99 0.1M
2022-07-25 23.55 23.57 23.10 23.47 0.1M
2022-07-22 23.49 23.73 23.10 23.30 0.1M
2022-07-21 22.92 23.32 22.52 23.32 0.1M
2022-07-20 23.23 23.71 22.76 23.23 0.2M
2022-07-19 22.55 23.21 22.55 23.17 0.1M
2022-07-18 22.50 22.80 22.19 22.34 0.1M
2022-07-15 21.85 22.46 21.28 22.33 0.2M
2022-07-14 21.13 21.54 20.74 21.41 0.1M
2022-07-13 21.39 21.62 20.99 21.51 0.1M
2022-07-12 21.51 21.89 21.38 21.48 0.1M
2022-07-11 21.40 21.85 21.18 21.66 0.1M
2022-07-08 21.94 21.95 21.30 21.70 0.1M
2022-07-07 21.83 22.10 21.75 21.83 0.1M
2022-07-06 21.64 21.72 20.87 21.48 0.1M
2022-07-05 21.48 21.69 20.95 21.61 0.2M
2022-07-01 21.87 22.26 21.24 21.96 0.1M
2022-06-30 21.36 21.93 21.17 21.92 0.2M
2022-06-29 22.58 22.58 21.42 21.60 0.1M
2022-06-28 23.05 23.34 22.34 22.37 0.1M
2022-06-27 22.98 23.32 22.68 22.92 0.1M
2022-06-24 21.60 22.74 21.57 22.68 0.6M
2022-06-23 22.16 22.19 21.30 21.43 0.2M
2022-06-22 21.86 22.31 21.69 22.12 0.1M
2022-06-21 22.61 22.85 21.84 22.23 0.2M
2022-06-17 21.79 22.55 21.31 22.43 0.6M
2022-06-16 23.23 23.23 21.38 21.61 0.2M
2022-06-15 23.34 23.93 22.94 23.60 0.1M
2022-06-14 23.01 23.36 22.65 23.31 0.2M
2022-06-13 23.55 23.62 22.71 22.81 0.2M
2022-06-10 24.52 24.72 23.84 24.17 0.1M
2022-06-09 24.82 24.98 24.55 24.91 0.1M
2022-06-08 25.21 25.24 24.57 24.86 0.2M
2022-06-07 24.81 25.34 24.70 25.28 0.1M
2022-06-06 25.03 25.16 24.76 25.01 0.1M
2022-06-03 24.69 24.82 24.43 24.75 0.1M
2022-06-02 24.80 25.06 24.64 24.94 0.1M
2022-06-01 24.84 24.84 24.19 24.72 0.1M
2022-05-31 24.65 25.01 24.25 24.61 0.2M
2022-05-27 24.46 24.91 23.69 24.86 0.1M
2022-05-26 23.76 24.86 23.30 24.38 0.1M
2022-05-25 23.35 24.46 23.30 24.31 0.1M
2022-05-24 23.82 23.82 22.77 23.40 0.2M
2022-05-23 23.73 24.04 23.53 23.83 0.1M
2022-05-20 23.92 24.10 22.72 23.40 0.1M
2022-05-19 22.94 23.98 22.93 23.60 0.1M
2022-05-18 23.60 25.18 23.25 23.44 0.2M
2022-05-17 23.46 23.87 23.33 23.52 0.1M
2022-05-16 22.81 23.36 22.54 22.99 0.1M
2022-05-13 23.13 23.26 22.68 22.93 0.1M
2022-05-12 21.95 23.00 21.86 22.97 0.2M
2022-05-11 22.10 22.78 21.83 22.11 0.1M
2022-05-10 22.68 22.75 21.75 22.00 0.1M
2022-05-09 22.80 22.98 22.26 22.46 0.1M
2022-05-06 23.89 23.89 22.84 23.05 0.2M
2022-05-05 23.93 24.38 23.44 23.81 0.2M
2022-05-04 23.45 24.17 23.20 24.01 0.2M
2022-05-03 23.50 23.78 22.55 23.43 0.3M
2022-05-02 22.95 23.39 22.51 23.31 0.3M
2022-04-29 23.66 24.02 22.76 22.89 0.2M
2022-04-28 23.46 23.86 22.85 23.69 0.2M
2022-04-27 23.57 23.86 22.95 23.20 0.2M
2022-04-26 24.21 24.33 23.45 23.57 0.1M
2022-04-25 24.62 24.75 23.80 24.49 0.2M
2022-04-22 25.46 25.74 24.63 24.73 0.2M
2022-04-21 26.55 26.67 25.41 25.70 0.1M
2022-04-20 26.64 26.95 26.23 26.35 0.1M
2022-04-19 26.34 26.71 25.81 26.42 0.2M
2022-04-18 26.29 26.64 25.80 25.96 0.1M
2022-04-14 26.43 27.01 26.22 26.41 0.2M
2022-04-13 25.71 26.60 25.70 26.44 0.1M
2022-04-12 25.68 26.37 25.41 25.48 0.1M
2022-04-11 25.61 26.02 25.44 25.58 0.1M
2022-04-08 25.86 26.21 25.56 25.62 0.1M
2022-04-07 25.68 25.92 25.26 25.73 0.1M
2022-04-06 25.91 26.15 25.33 25.49 0.2M
2022-04-05 26.70 26.87 26.01 26.13 0.2M
2022-04-04 27.06 27.06 26.05 26.72 0.1M
2022-04-01 26.85 27.26 26.57 27.16 0.1M
2022-03-31 27.68 27.85 26.66 26.80 0.2M
2022-03-30 28.26 28.55 27.76 27.83 0.2M
2022-03-29 27.21 28.28 27.21 28.10 0.3M
2022-03-28 27.85 27.85 26.91 27.09 0.1M
2022-03-25 27.89 28.29 27.83 28.01 0.2M
2022-03-24 28.00 28.00 26.81 27.79 0.2M
2022-03-23 28.78 28.78 27.67 27.72 0.2M
2022-03-22 29.12 29.34 28.65 28.78 0.2M
2022-03-21 29.05 29.70 28.47 28.80 0.3M
2022-03-18 28.77 28.95 28.17 28.90 0.4M
2022-03-17 28.69 28.96 28.40 28.95 0.1M
2022-03-16 27.97 29.05 27.85 28.86 0.2M
2022-03-15 28.41 28.41 27.36 27.69 0.1M
2022-03-14 29.16 29.54 28.23 28.36 0.1M
2022-03-11 28.93 29.43 28.72 29.04 0.1M
2022-03-10 27.81 28.88 27.53 28.83 0.1M
2022-03-09 28.48 28.67 28.01 28.39 0.1M
2022-03-08 28.13 28.50 27.66 27.73 0.2M
2022-03-07 28.46 28.82 27.77 27.81 0.2M
2022-03-04 28.84 29.07 28.10 28.38 0.1M
2022-03-03 29.72 29.72 28.84 29.27 0.1M
2022-03-02 28.77 30.91 28.70 29.54 0.3M
2022-03-01 30.40 31.10 28.00 28.12 0.3M
2022-02-28 28.75 29.69 28.69 29.53 0.3M
2022-02-25 28.56 29.21 28.03 29.02 0.1M
2022-02-24 26.81 28.40 26.80 28.37 0.2M
2022-02-23 28.47 28.89 27.61 27.68 0.2M
2022-02-22 28.94 29.66 28.25 28.41 0.2M
2022-02-18 29.82 30.17 29.45 29.51 0.1M
2022-02-17 31.45 31.72 29.72 29.85 0.3M
2022-02-16 31.41 32.14 31.21 31.87 0.4M
2022-02-15 29.59 31.40 29.43 31.24 0.3M
2022-02-14 29.10 29.71 28.83 29.17 0.2M
2022-02-11 28.98 29.49 28.72 28.86 0.1M
2022-02-10 28.62 29.49 28.27 28.97 0.2M
2022-02-09 29.73 30.25 28.81 28.93 0.2M
2022-02-08 27.69 30.10 27.69 29.62 0.4M
2022-02-07 27.13 27.82 27.03 27.51 0.1M
2022-02-04 27.35 27.37 26.61 27.07 0.2M
2022-02-03 26.60 27.67 26.51 27.32 0.2M
2022-02-02 26.41 27.81 26.24 26.70 0.2M
2022-02-01 25.49 26.57 25.24 26.52 0.2M
2022-01-31 25.00 25.52 24.75 25.41 0.1M
2022-01-28 25.18 25.21 24.10 25.14 0.2M
2022-01-27 26.65 27.06 25.13 25.28 0.1M
2022-01-26 26.87 27.42 26.28 26.61 0.3M
2022-01-25 26.59 26.89 25.94 26.58 0.2M
2022-01-24 26.00 27.15 25.47 27.00 0.3M
2022-01-21 26.77 27.50 26.11 26.35 0.5M
2022-01-20 27.72 28.05 26.96 27.10 0.5M
2022-01-19 27.30 28.42 27.20 27.74 0.5M
2022-01-18 27.43 27.85 27.18 27.60 0.2M
2022-01-14 26.98 27.92 26.89 27.89 0.1M
2022-01-13 27.30 27.96 27.30 27.65 0.1M
2022-01-12 27.20 27.50 26.85 27.28 0.3M
2022-01-11 26.63 27.14 26.24 27.05 0.1M
2022-01-10 26.53 26.61 25.79 26.53 0.2M
2022-01-07 27.92 27.92 26.29 26.57 0.2M
2022-01-06 26.46 28.17 26.43 28.10 0.2M
2022-01-05 27.28 27.48 26.10 26.13 0.1M
2022-01-04 26.93 27.33 26.58 27.10 0.1M
2022-01-03 26.55 27.23 26.38 26.89 0.1M