StockSelector.com
  Research, Select, & Monitor Thursday, October 17, 2019 10:27:09 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Sterling Construction Company, Inc.$15.90$.02.13%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/25/2019 to 10/17/2019 
Date Open High Low Close Volume
10/17/2019 15.950 16.040 15.815 15.900 202,200
10/16/2019 15.790 16.160 15.740 15.880 149,400
10/15/2019 15.940 16.120 15.700 15.910 138,100
10/14/2019 16.050 16.160 15.720 15.940 182,700
10/11/2019 15.880 16.600 15.825 16.020 315,500
10/10/2019 15.160 15.880 14.984 15.800 414,400
10/9/2019 14.960 15.690 14.620 14.910 408,700
10/8/2019 13.910 14.670 13.910 14.500 321,100
10/7/2019 14.050 14.320 13.930 14.010 146,900
10/4/2019 13.700 14.150 13.700 14.060 134,600
10/3/2019 13.130 13.890 12.690 13.750 308,300
10/2/2019 12.920 13.270 12.732 13.180 230,500
10/1/2019 13.190 13.270 12.710 13.010 321,900
9/30/2019 13.020 13.240 12.980 13.150 74,200
9/27/2019 13.150 13.200 12.950 13.070 69,000
9/26/2019 13.130 13.180 12.950 13.060 66,900
9/25/2019 12.970 13.220 12.880 13.160 61,300
9/24/2019 13.190 13.220 12.900 12.960 145,500
9/23/2019 13.040 13.240 12.941 13.190 85,000
9/20/2019 12.870 13.420 12.790 13.180 282,500
9/19/2019 13.120 13.310 12.815 12.870 225,800
9/18/2019 12.850 13.150 12.690 13.080 137,200
9/17/2019 12.670 13.000 12.440 12.930 110,500
9/16/2019 12.510 12.790 12.430 12.710 118,000
9/13/2019 12.600 12.740 12.425 12.500 102,700
9/12/2019 12.680 12.820 12.250 12.490 132,100
9/11/2019 12.340 12.730 12.160 12.690 216,800
9/10/2019 11.820 12.380 11.660 12.270 149,500
9/9/2019 11.540 11.900 11.470 11.760 107,100
9/6/2019 11.670 11.680 11.370 11.530 98,200
9/5/2019 11.450 11.720 11.336 11.490 112,700
9/4/2019 11.210 11.390 11.150 11.200 81,200
9/3/2019 11.030 11.230 10.930 11.040 79,300
8/30/2019 11.240 11.300 11.100 11.190 64,100
8/29/2019 10.890 11.190 10.880 11.150 101,000
8/28/2019 10.640 10.950 10.500 10.770 98,300
8/27/2019 11.200 11.300 10.580 10.680 147,400
8/26/2019 11.110 11.160 10.880 11.160 108,000
8/23/2019 11.330 11.340 10.920 10.990 151,900
8/22/2019 11.700 11.700 11.220 11.390 133,800
8/21/2019 11.540 11.930 11.490 11.640 177,900
8/20/2019 11.180 11.565 11.020 11.400 182,100
8/19/2019 11.220 11.340 11.130 11.250 125,400
8/16/2019 10.920 11.080 10.640 11.060 239,500
8/15/2019 10.580 10.940 10.439 10.820 141,700
8/14/2019 11.130 11.370 10.160 10.570 419,300
8/13/2019 11.000 11.370 10.930 11.310 118,300
8/12/2019 10.960 11.140 10.890 11.060 105,700
8/9/2019 11.220 11.220 10.950 11.010 103,200
8/8/2019 10.890 11.360 10.890 11.260 173,100
8/7/2019 10.900 11.135 10.550 10.740 196,100
8/6/2019 11.190 11.870 10.850 11.060 300,100
8/5/2019 12.000 12.020 11.555 11.880 132,100
8/2/2019 12.130 12.310 11.970 12.190 99,800
8/1/2019 12.530 12.640 12.000 12.230 149,200
7/31/2019 12.810 13.030 12.510 12.520 148,000
7/30/2019 12.560 12.800 12.330 12.730 136,700
7/29/2019 12.680 12.755 12.560 12.660 88,900
7/26/2019 12.300 12.680 12.124 12.650 91,600
7/25/2019 12.600 12.600 12.280 12.300 100,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.