Sterling Construction Company Inc (STRL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
419.738 |
-1,19%
|
354,14
|
334,65
|
360,84
|
348,57
|
| 06/10/2025 |
267.932 |
1,00%
|
352,00
|
350,00
|
362,00
|
352,78
|
| 03/10/2025 |
334.683 |
-0,67%
|
353,37
|
344,21
|
355,325
|
349,30
|
| 02/10/2025 |
573.912 |
4,06%
|
345,00
|
332,19
|
356,21
|
351,66
|
| 01/10/2025 |
192.640 |
-0,47%
|
338,68
|
329,0315
|
344,1323
|
337,93
|
| 30/09/2025 |
211.895 |
-0,44%
|
338,97
|
334,70
|
344,5899
|
339,68
|
| 29/09/2025 |
263.860 |
-0,36%
|
348,12
|
338,30
|
351,68
|
341,10
|
| 26/09/2025 |
223.453 |
1,03%
|
338,44
|
336,00
|
371,00
|
342,11
|
| 25/09/2025 |
479.356 |
-1,70%
|
331,00
|
319,00
|
341,926
|
338,44
|
| 24/09/2025 |
462.336 |
-7,53%
|
376,00
|
343,00
|
377,29
|
344,05
|
| 23/09/2025 |
491.604 |
1,21%
|
367,40
|
362,475
|
374,99
|
371,84
|
| 22/09/2025 |
292.483 |
2,08%
|
359,42
|
354,09
|
368,27
|
367,39
|
| 19/09/2025 |
531.669 |
3,48%
|
352,09
|
351,56
|
363,08
|
360,25
|
| 18/09/2025 |
451.340 |
8,54%
|
326,40
|
323,20
|
351,28
|
348,58
|
| 17/09/2025 |
177.687 |
0,31%
|
320,3967
|
316,4701
|
325,00
|
320,94
|
| 16/09/2025 |
245.781 |
-1,10%
|
325,71
|
312,3727
|
327,073
|
319,38
|
| 15/09/2025 |
310.431 |
3,08%
|
316,00
|
314,1612
|
326,8499
|
322,90
|
| 12/09/2025 |
233.635 |
-0,64%
|
317,99
|
311,7027
|
319,00
|
313,555
|
| 11/09/2025 |
360.506 |
5,16%
|
302,12
|
302,00
|
316,98
|
316,16
|
| 10/09/2025 |
340.658 |
5,12%
|
292,00
|
289,10
|
304,1338
|
301,13
|
| 09/09/2025 |
164.979 |
0,17%
|
287,02
|
280,50
|
288,7279
|
286,69
|
| 08/09/2025 |
240.131 |
0,26%
|
287,90
|
285,00
|
294,45
|
286,71
|
| 05/09/2025 |
377.217 |
-0,94%
|
293,00
|
270,00
|
295,00
|
285,98
|
| 04/09/2025 |
384.579 |
5,43%
|
276,00
|
273,00
|
288,9338
|
288,68
|
| 03/09/2025 |
332.457 |
-1,12%
|
280,28
|
273,36
|
282,0025
|
273,82
|
| 02/09/2025 |
279.486 |
-0,58%
|
269,00
|
266,13
|
279,01
|
276,91
|
| 29/08/2025 |
254.053 |
-4,27%
|
290,95
|
268,675
|
292,6292
|
278,53
|
| 28/08/2025 |
188.492 |
0,73%
|
292,01
|
289,315
|
294,19
|
290,95
|
| 27/08/2025 |
209.511 |
-1,23%
|
297,00
|
287,00
|
300,00
|
289,36
|
| 26/08/2025 |
195.557 |
2,29%
|
286,21
|
285,50
|
295,00
|
292,95
|
| 25/08/2025 |
168.782 |
2,46%
|
279,00
|
278,9283
|
287,625
|
286,49
|
| 22/08/2025 |
289.761 |
0,54%
|
278,42
|
275,22
|
287,99
|
279,58
|
| 21/08/2025 |
259.548 |
1,14%
|
273,05
|
270,52
|
279,22
|
278,03
|
| 20/08/2025 |
304.079 |
-0,45%
|
276,02
|
263,45
|
277,1089
|
274,89
|
| 19/08/2025 |
312.900 |
-2,48%
|
284,50
|
272,96
|
284,50
|
276,02
|
| 18/08/2025 |
262.821 |
2,85%
|
275,00
|
275,00
|
283,9599
|
283,20
|
| 15/08/2025 |
377.604 |
-2,41%
|
284,99
|
271,00
|
285,0207
|
275,35
|
| 14/08/2025 |
347.049 |
-3,53%
|
289,50
|
281,37
|
293,12
|
282,14
|
| 13/08/2025 |
469.185 |
-5,17%
|
315,00
|
288,41
|
318,00
|
292,47
|
| 12/08/2025 |
496.443 |
6,40%
|
294,00
|
289,86
|
309,00
|
308,40
|
| 11/08/2025 |
429.640 |
-4,31%
|
304,25
|
286,825
|
306,50
|
289,86
|
| 08/08/2025 |
251.652 |
1,02%
|
299,25
|
295,06
|
303,00
|
302,69
|
| 07/08/2025 |
425.918 |
0,07%
|
302,00
|
294,09
|
307,8585
|
299,64
|
| 06/08/2025 |
428.868 |
0,96%
|
302,00
|
291,47
|
305,935
|
299,42
|
| 05/08/2025 |
858.492 |
9,14%
|
288,30
|
285,80
|
320,9341
|
296,58
|
| 04/08/2025 |
573.655 |
3,59%
|
269,58
|
262,27
|
272,81
|
271,74
|
| 01/08/2025 |
529.831 |
-1,79%
|
259,00
|
244,22
|
267,5499
|
263,05
|
| 31/07/2025 |
450.716 |
1,61%
|
264,00
|
261,66
|
269,50
|
267,59
|
| 30/07/2025 |
248.332 |
-0,34%
|
265,04
|
258,25
|
269,00
|
263,35
|
| 29/07/2025 |
242.360 |
0,19%
|
269,33
|
259,56
|
270,38
|
264,08
|
| 28/07/2025 |
382.623 |
-1,70%
|
272,20
|
259,56
|
272,20
|
263,59
|
| 25/07/2025 |
428.723 |
6,12%
|
255,99
|
247,985
|
269,44
|
268,14
|
| 24/07/2025 |
269.443 |
-0,18%
|
245,00
|
244,59
|
260,03
|
252,68
|
| 23/07/2025 |
231.762 |
4,60%
|
246,19
|
230,00
|
253,83
|
253,14
|
| 22/07/2025 |
259.028 |
-2,28%
|
250,47
|
230,00
|
251,74
|
242,01
|
| 21/07/2025 |
235.116 |
-1,32%
|
252,11
|
244,10
|
252,45
|
247,65
|
| 18/07/2025 |
410.427 |
0,10%
|
245,29
|
244,375
|
255,5899
|
250,95
|
| 17/07/2025 |
344.843 |
3,07%
|
241,69
|
237,60
|
254,16
|
250,69
|
| 16/07/2025 |
247.043 |
2,03%
|
243,34
|
236,47
|
244,17
|
243,23
|
| 15/07/2025 |
350.556 |
-1,21%
|
241,36
|
236,49
|
244,477
|
238,40
|
| 14/07/2025 |
254.577 |
-0,19%
|
241,00
|
236,49
|
244,477
|
241,31
|
| 11/07/2025 |
240.360 |
2,32%
|
235,06
|
226,64
|
242,23
|
241,76
|
| 10/07/2025 |
392.897 |
1,24%
|
229,12
|
226,4231
|
239,78
|
236,29
|
| 09/07/2025 |
189.383 |
2,81%
|
238,31
|
225,465
|
238,31
|
233,39
|
| 08/07/2025 |
552.233 |
-4,21%
|
235,76
|
225,465
|
240,485
|
227,02
|
| 07/07/2025 |
306.474 |
0,14%
|
236,67
|
232,10
|
240,485
|
237,00
|
| 04/07/2025 |
180.159 |
4,06%
|
228,72
|
228,71
|
238,00
|
236,67
|
| 03/07/2025 |
180.028 |
4,82%
|
222,96
|
222,0001
|
239,74
|
236,67
|
| 02/07/2025 |
295.325 |
2,78%
|
228,85
|
217,065
|
232,095
|
228,72
|
| 01/07/2025 |
406.349 |
-3,55%
|
232,31
|
217,065
|
234,91
|
222,54
|
| 30/06/2025 |
357.483 |
-0,34%
|
234,40
|
228,0601
|
235,00
|
230,73
|
| 27/06/2025 |
277.039 |
1,34%
|
225,56
|
224,97
|
235,23
|
231,51
|
| 26/06/2025 |
298.684 |
1,79%
|
230,03
|
223,00
|
232,93
|
228,65
|
| 25/06/2025 |
510.917 |
-2,07%
|
225,41
|
223,00
|
233,00
|
224,64
|
| 24/06/2025 |
439.861 |
3,09%
|
217,13
|
214,68
|
229,8825
|
229,38
|
| 23/06/2025 |
541.802 |
2,08%
|
217,50
|
214,68
|
223,28
|
222,50
|
| 20/06/2025 |
789.067 |
-2,68%
|
228,98
|
214,20
|
233,485
|
217,97
|
| 18/06/2025 |
784.285 |
1,18%
|
207,93
|
207,215
|
233,25
|
223,97
|
| 17/06/2025 |
663.846 |
5,64%
|
206,58
|
204,50
|
227,3729
|
221,36
|
| 16/06/2025 |
436.252 |
3,23%
|
205,06
|
203,98
|
211,99
|
209,55
|
| 13/06/2025 |
234.641 |
-0,65%
|
201,22
|
197,73
|
205,25
|
202,99
|
| 12/06/2025 |
307.308 |
-0,07%
|
199,06
|
196,76
|
207,00
|
204,32
|
| 11/06/2025 |
292.265 |
3,07%
|
202,72
|
191,025
|
207,00
|
204,46
|
| 10/06/2025 |
380.958 |
-2,24%
|
208,77
|
191,025
|
208,77
|
198,37
|
| 09/06/2025 |
386.866 |
-1,50%
|
209,2799
|
200,00
|
209,28
|
202,91
|
| 06/06/2025 |
454.257 |
5,51%
|
194,24
|
191,86
|
206,80
|
205,99
|
| 05/06/2025 |
268.362 |
0,74%
|
193,57
|
191,86
|
197,415
|
195,24
|
| 04/06/2025 |
177.475 |
-0,22%
|
190,42
|
190,42
|
196,82
|
193,81
|
| 03/06/2025 |
295.261 |
2,44%
|
187,88
|
184,06
|
196,83
|
194,23
|
| 02/06/2025 |
261.963 |
0,85%
|
187,80
|
184,06
|
189,76
|
189,60
|
| 30/05/2025 |
202.821 |
1,06%
|
190,39
|
183,27
|
190,39
|
188,01
|
| 29/05/2025 |
308.849 |
-0,96%
|
192,29
|
184,425
|
192,29
|
186,13
|
| 28/05/2025 |
244.176 |
-1,82%
|
187,04
|
185,00
|
192,50
|
187,93
|
| 27/05/2025 |
474.444 |
3,81%
|
190,50
|
182,09
|
191,79
|
191,42
|
| 23/05/2025 |
256.756 |
1,16%
|
181,28
|
176,15
|
185,825
|
184,40
|
| 22/05/2025 |
416.005 |
0,11%
|
184,04
|
176,55
|
189,2985
|
182,29
|
| 21/05/2025 |
412.313 |
-2,73%
|
186,50
|
181,905
|
189,2985
|
182,09
|
| 20/05/2025 |
418.174 |
0,65%
|
183,86
|
182,01
|
188,71
|
187,19
|
| 19/05/2025 |
245.798 |
-1,37%
|
183,48
|
182,01
|
187,77
|
185,98
|
| 16/05/2025 |
217.220 |
2,05%
|
186,01
|
182,97
|
189,43
|
188,57
|
