Sterling Construction Company Inc (STRL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
157.489 |
-0,17%
|
171,43
|
171,48
|
175,985
|
174,91
|
| 20/12/2024 |
225.355 |
0,34%
|
171,43
|
171,125
|
180,25
|
175,20
|
| 19/12/2024 |
506.657 |
4,54%
|
177,86
|
169,4006
|
175,86
|
174,72
|
| 18/12/2024 |
0 |
-5,35%
|
177,78
|
166,1798
|
179,0499
|
167,14
|
| 17/12/2024 |
265.275 |
-1,96%
|
181,56
|
168,82
|
177,43
|
176,59
|
| 16/12/2024 |
324.341 |
-0,09%
|
181,56
|
179,43
|
186,1512
|
180,12
|
| 13/12/2024 |
203.447 |
-1,81%
|
183,05
|
178,77
|
187,37
|
180,29
|
| 12/12/2024 |
135.735 |
-2,56%
|
188,63
|
183,19
|
190,7299
|
183,61
|
| 11/12/2024 |
141.631 |
3,10%
|
186,95
|
183,9626
|
190,90
|
188,44
|
| 10/12/2024 |
196.719 |
-0,43%
|
196,14
|
182,45
|
189,85
|
182,78
|
| 09/12/2024 |
315.517 |
-6,22%
|
195,05
|
181,3901
|
197,05
|
183,57
|
| 06/12/2024 |
154.706 |
0,56%
|
197,50
|
191,53
|
196,1493
|
195,74
|
| 05/12/2024 |
283.801 |
-2,09%
|
196,83
|
191,58
|
201,2501
|
194,66
|
| 04/12/2024 |
177.127 |
1,68%
|
196,83
|
195,23
|
200,08
|
198,82
|
| 03/12/2024 |
161.733 |
0,65%
|
195,61
|
193,40
|
197,92
|
195,54
|
| 02/12/2024 |
261.184 |
-0,09%
|
196,00
|
193,4726
|
200,905
|
194,28
|
| 29/11/2024 |
231.736 |
2,35%
|
197,52
|
194,365
|
200,25
|
194,45
|
| 28/11/2024 |
467.362 |
-1,82%
|
198,03
|
191,73
|
201,99
|
195,41
|
| 27/11/2024 |
464.149 |
-1,82%
|
208,98
|
191,26
|
208,98
|
195,41
|
| 26/11/2024 |
532.574 |
1,38%
|
199,04
|
191,26
|
203,35
|
199,03
|
| 25/11/2024 |
381.180 |
-0,09%
|
199,97
|
194,63
|
200,00
|
196,33
|
| 22/11/2024 |
211.766 |
-0,46%
|
191,97
|
190,625
|
199,3717
|
196,51
|
| 21/11/2024 |
187.779 |
4,21%
|
193,36
|
187,86
|
198,7771
|
197,41
|
| 20/11/2024 |
209.505 |
-1,83%
|
194,00
|
183,3303
|
194,00
|
189,43
|
| 19/11/2024 |
185.884 |
3,89%
|
181,37
|
180,47
|
193,365
|
192,97
|
| 18/11/2024 |
238.012 |
3,18%
|
181,85
|
180,47
|
188,51
|
185,75
|
| 15/11/2024 |
226.213 |
-1,29%
|
182,00
|
177,01
|
187,755
|
180,03
|
| 14/11/2024 |
230.719 |
-2,28%
|
193,99
|
180,945
|
196,00
|
182,39
|
| 13/11/2024 |
140.528 |
-2,53%
|
194,63
|
186,45
|
197,72
|
186,65
|
| 12/11/2024 |
264.796 |
-1,64%
|
194,00
|
185,00
|
201,2698
|
191,50
|
| 11/11/2024 |
288.509 |
0,56%
|
207,00
|
189,34
|
207,00
|
194,70
|
| 08/11/2024 |
295.056 |
11,07%
|
157,88
|
149,03
|
194,0675
|
193,61
|
| 07/11/2024 |
572.198 |
-0,63%
|
168,0067
|
149,03
|
176,22
|
174,31
|
| 06/11/2024 |
336.111 |
11,58%
|
168,78
|
152,755
|
176,22
|
175,42
|
| 05/11/2024 |
202.813 |
%
|
151,32
|
152,755
|
158,99
|
157,22
|
| 04/11/2024 |
145.132 |
%
|
151,32
|
150,48
|
155,01
|
151,54
|
| 01/11/2024 |
145.727 |
%
|
155,51
|
153,00
|
157,627
|
146,90
|
| 31/10/2024 |
147.653 |
%
|
152,13
|
149,15
|
155,399
|
154,45
|
| 30/10/2024 |
128.889 |
%
|
154,93
|
153,20
|
158,40
|
153,47
|
| 29/10/2024 |
157.781 |
%
|
152,25
|
150,55
|
156,30
|
156,13
|
| 28/10/2024 |
257.511 |
%
|
159,42
|
149,365
|
154,19
|
152,58
|
| 25/10/2024 |
452.557 |
%
|
159,42
|
148,52
|
156,6353
|
150,66
|
| 24/10/2024 |
115.344 |
%
|
159,42
|
153,25
|
159,00
|
153,36
|
| 23/10/2024 |
173.735 |
%
|
159,42
|
155,3301
|
162,8341
|
157,13
|
| 22/10/2024 |
160.367 |
%
|
162,13
|
160,0402
|
164,13
|
160,57
|
| 21/10/2024 |
301.371 |
%
|
159,70
|
159,70
|
166,48
|
164,03
|
| 18/10/2024 |
373.598 |
%
|
167,00
|
159,04
|
166,5661
|
159,84
|
| 17/10/2024 |
218.075 |
%
|
167,00
|
164,95
|
170,50
|
165,40
|
| 16/10/2024 |
235.248 |
%
|
158,34
|
157,89
|
166,85
|
166,23
|
| 15/10/2024 |
177.173 |
%
|
158,34
|
151,47
|
159,90
|
156,11
|
| 14/10/2024 |
195.089 |
%
|
157,97
|
156,6428
|
160,56
|
159,67
|
| 11/10/2024 |
111.291 |
%
|
154,11
|
154,11
|
157,37
|
157,10
|
| 10/10/2024 |
225.594 |
%
|
151,50
|
148,6087
|
155,62
|
155,35
|
| 09/10/2024 |
149.187 |
%
|
150,75
|
149,5101
|
154,38
|
154,09
|
| 08/10/2024 |
168.075 |
%
|
146,62
|
148,81
|
152,3702
|
151,14
|
| 07/10/2024 |
103.491 |
%
|
146,62
|
145,7618
|
150,00
|
147,54
|
| 04/10/2024 |
107.598 |
%
|
148,52
|
144,67
|
148,15
|
148,05
|
| 03/10/2024 |
79.016 |
%
|
145,19
|
142,96
|
146,9774
|
144,87
|
| 02/10/2024 |
116.121 |
%
|
141,48
|
140,05
|
146,79
|
146,08
|
| 01/10/2024 |
141.219 |
%
|
143,87
|
141,49
|
144,60
|
142,94
|
| 30/09/2024 |
138.591 |
%
|
143,25
|
140,25
|
145,64
|
145,02
|
| 27/09/2024 |
151.731 |
%
|
146,41
|
142,56
|
147,705
|
143,26
|
| 26/09/2024 |
212.665 |
%
|
149,27
|
145,735
|
149,672
|
145,84
|
| 25/09/2024 |
182.035 |
%
|
145,63
|
145,28
|
147,90
|
145,94
|
| 24/09/2024 |
233.210 |
%
|
148,29
|
144,32
|
148,29
|
145,67
|
| 23/09/2024 |
239.576 |
%
|
138,99
|
145,13
|
151,03
|
148,90
|
| 20/09/2024 |
633.437 |
%
|
138,99
|
147,07
|
152,00
|
148,1616
|
| 19/09/2024 |
406.429 |
%
|
138,99
|
136,00
|
148,03
|
147,62
|
| 18/09/2024 |
298.997 |
%
|
131,00
|
131,00
|
139,275
|
134,94
|
| 17/09/2024 |
153.925 |
%
|
129,90
|
127,47
|
132,01
|
130,35
|
| 16/09/2024 |
145.588 |
%
|
127,09
|
125,86
|
129,58
|
128,81
|
| 13/09/2024 |
154.904 |
%
|
125,81
|
123,94
|
128,00
|
127,10
|
| 12/09/2024 |
229.209 |
%
|
117,79
|
116,87
|
123,49
|
123,17
|
| 11/09/2024 |
181.016 |
%
|
111,56
|
111,4355
|
118,24
|
117,13
|
| 10/09/2024 |
153.735 |
%
|
110,42
|
108,80
|
111,85
|
111,29
|
| 09/09/2024 |
164.565 |
%
|
109,99
|
107,888
|
111,4887
|
109,95
|
| 06/09/2024 |
133.699 |
%
|
109,68
|
106,3005
|
110,00
|
109,10
|
| 05/09/2024 |
130.317 |
%
|
108,97
|
106,3005
|
110,00
|
109,27
|
| 04/09/2024 |
229.123 |
%
|
117,80
|
105,26
|
109,46
|
109,44
|
| 03/09/2024 |
274.018 |
%
|
117,80
|
106,81
|
117,905
|
107,06
|
| 30/08/2024 |
149.451 |
%
|
120,42
|
117,36
|
121,10
|
119,53
|
| 29/08/2024 |
117.387 |
%
|
117,41
|
115,30
|
118,73
|
115,50
|
| 28/08/2024 |
114.532 |
%
|
116,91
|
115,30
|
118,73
|
116,52
|
| 27/08/2024 |
117.141 |
%
|
117,78
|
116,31
|
118,275
|
117,41
|
| 26/08/2024 |
111.827 |
%
|
119,64
|
116,98
|
119,76
|
118,57
|
| 23/08/2024 |
137.566 |
%
|
114,68
|
114,55
|
119,03
|
118,10
|
| 22/08/2024 |
94.667 |
%
|
114,68
|
112,30
|
115,475
|
113,68
|
| 21/08/2024 |
143.002 |
%
|
113,00
|
110,95
|
114,9648
|
114,82
|
| 20/08/2024 |
181.307 |
%
|
113,00
|
109,15
|
114,52
|
111,31
|
| 19/08/2024 |
161.493 |
%
|
112,00
|
109,92
|
113,92
|
113,62
|
| 16/08/2024 |
144.403 |
%
|
113,62
|
110,815
|
115,0532
|
111,93
|
| 15/08/2024 |
238.313 |
%
|
113,62
|
113,07
|
116,45
|
114,67
|
| 14/08/2024 |
177.141 |
%
|
106,71
|
107,16
|
110,799
|
110,59
|
| 13/08/2024 |
200.070 |
%
|
106,71
|
104,885
|
109,555
|
108,60
|
| 12/08/2024 |
213.078 |
%
|
104,46
|
102,71
|
105,79
|
105,60
|
| 09/08/2024 |
226.790 |
%
|
108,39
|
104,33
|
109,83
|
104,56
|
| 08/08/2024 |
188.120 |
%
|
111,18
|
104,35
|
108,38
|
107,91
|
| 07/08/2024 |
348.409 |
%
|
111,18
|
101,83
|
110,00
|
103,96
|
| 06/08/2024 |
523.603 |
%
|
111,18
|
103,01
|
113,96
|
106,15
|
| 05/08/2024 |
602.365 |
%
|
94,83
|
93,50
|
104,81
|
109,10
|
