Sterling Construction Company, Inc. historical prices

   Watch this stock

Historical chart

    6.62 
    5.70 
    4.79 
 Aug 31, 2015 Aug 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2016 6.45 6.59 6.45 6.49 45,765
Aug 25, 2016 6.55 6.55 6.47 6.49 26,875
Aug 24, 2016 6.35 6.70 6.32 6.50 33,027
Aug 23, 2016 6.58 6.71 6.45 6.50 79,182
Aug 22, 2016 6.65 6.65 6.31 6.50 93,238
Aug 19, 2016 6.66 6.86 6.50 6.59 143,414
Aug 18, 2016 6.57 6.64 6.52 6.62 89,589
Aug 17, 2016 6.53 6.72 6.45 6.52 74,209
Aug 16, 2016 6.27 6.49 6.24 6.44 173,115
Aug 15, 2016 6.21 6.49 6.21 6.23 160,730
Aug 12, 2016 6.16 6.25 6.06 6.19 36,367
Aug 11, 2016 6.21 6.28 6.14 6.19 78,257
Aug 10, 2016 6.08 6.23 6.01 6.15 58,297
Aug 9, 2016 6.23 6.23 6.04 6.15 25,354
Aug 8, 2016 6.23 6.26 6.09 6.13 102,818
Aug 5, 2016 5.99 6.30 5.99 6.18 88,826
Aug 4, 2016 5.90 6.04 5.90 5.98 65,676
Aug 3, 2016 5.84 5.94 5.81 5.87 41,025
Aug 2, 2016 5.99 6.00 5.77 5.90 154,558
Aug 1, 2016 5.90 6.44 5.83 5.93 316,342
Jul 29, 2016 5.74 5.83 5.71 5.82 66,626
Jul 28, 2016 5.66 5.77 5.58 5.76 59,209
Jul 27, 2016 5.78 5.89 5.58 5.75 43,128
Jul 26, 2016 5.72 5.76 5.66 5.75 20,812
Jul 25, 2016 5.66 5.73 5.59 5.69 25,093
Jul 22, 2016 5.65 5.70 5.52 5.66 40,540
Jul 21, 2016 5.44 5.69 5.34 5.63 26,263
Jul 20, 2016 5.71 5.71 5.63 5.63 9,009
Jul 19, 2016 5.90 5.90 5.61 5.71 38,662
Jul 18, 2016 5.70 5.79 5.13 5.70 59,231