Sterling Construction Co. Inc

STRL
🏛️ 美国 →
339.45
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.30 26.50 26.07 26.30 0.1M
2021-12-30 26.67 27.09 26.10 26.22 0.1M
2021-12-29 26.86 27.33 26.71 26.87 0.1M
2021-12-28 26.89 26.95 26.34 26.66 0.1M
2021-12-27 26.23 27.00 26.00 26.94 0.1M
2021-12-23 26.00 26.21 25.87 26.00 0.1M
2021-12-22 25.42 25.90 25.13 25.79 0.1M
2021-12-21 24.87 25.49 24.76 25.42 0.1M
2021-12-20 25.08 25.32 23.98 24.53 0.2M
2021-12-17 26.46 26.74 25.42 25.50 0.3M
2021-12-16 27.41 27.52 26.35 26.51 0.1M
2021-12-15 26.50 27.21 26.18 27.12 0.1M
2021-12-14 26.57 27.09 26.20 26.34 0.2M
2021-12-13 26.52 27.01 26.21 26.61 0.2M
2021-12-10 26.88 26.99 26.20 26.48 0.1M
2021-12-09 27.27 27.27 26.50 26.70 0.1M
2021-12-08 27.00 27.34 26.82 27.26 0.1M
2021-12-07 27.28 27.75 26.76 27.01 0.2M
2021-12-06 26.14 27.12 25.91 26.85 0.2M
2021-12-03 26.29 26.29 25.37 25.90 0.1M
2021-12-02 25.46 26.30 25.46 26.00 0.1M
2021-12-01 26.52 26.52 25.31 25.34 0.2M
2021-11-30 26.29 26.47 25.38 25.77 0.2M
2021-11-29 27.79 27.79 26.50 26.63 0.2M
2021-11-26 27.17 27.36 26.27 27.24 0.2M
2021-11-24 28.52 28.59 28.10 28.21 0.1M
2021-11-23 28.73 29.05 28.50 28.72 0.1M
2021-11-22 28.75 29.10 28.21 28.69 0.1M
2021-11-19 28.70 28.97 28.46 28.70 0.1M
2021-11-18 28.96 29.19 28.30 28.90 0.2M
2021-11-17 28.77 29.48 28.60 29.02 0.3M
2021-11-16 28.17 28.88 27.80 28.79 0.2M
2021-11-15 29.04 29.07 28.00 28.17 0.2M
2021-11-12 29.14 29.16 28.59 28.92 0.2M
2021-11-11 28.26 29.07 27.73 28.86 0.2M
2021-11-10 28.94 29.06 28.42 28.52 0.2M
2021-11-09 28.61 29.15 28.10 28.86 0.2M
2021-11-08 28.75 29.67 28.33 28.58 0.4M
2021-11-05 27.51 28.03 27.01 27.18 0.4M
2021-11-04 25.99 27.42 25.84 27.16 0.4M
2021-11-03 25.49 25.90 24.40 25.72 0.4M
2021-11-02 24.85 24.85 24.05 24.57 0.2M
2021-11-01 24.20 25.23 24.20 24.94 0.2M
2021-10-29 23.83 24.24 23.78 24.04 0.2M
2021-10-27 23.57 23.73 22.85 22.87 0.2M
2021-10-26 23.21 24.25 23.10 23.75 0.3M
2021-10-25 22.76 23.17 22.46 23.00 0.3M
2021-10-22 22.90 23.03 22.55 22.76 0.1M
2021-10-21 22.73 22.92 22.56 22.84 0.1M
2021-10-20 22.78 22.94 22.59 22.80 0.2M
2021-10-19 22.75 22.86 22.51 22.78 0.1M
2021-10-18 22.99 23.10 22.68 22.75 0.1M
2021-10-15 23.56 23.78 23.08 23.10 0.2M
2021-10-14 23.15 23.28 22.90 23.18 0.1M
2021-10-13 23.15 23.21 22.74 22.82 0.1M
2021-10-12 22.81 23.20 22.72 23.12 0.1M
2021-10-11 23.44 23.59 22.80 22.81 0.1M
2021-10-08 23.68 23.97 23.34 23.37 0.2M
2021-10-07 23.29 23.85 23.15 23.61 0.1M
2021-10-06 22.87 23.16 22.61 23.06 0.1M
2021-10-05 23.00 23.47 22.76 23.13 0.1M
2021-10-04 22.83 23.26 22.74 22.97 0.1M
2021-10-01 22.90 23.02 22.41 22.86 0.2M
2021-09-30 23.14 23.25 22.67 22.67 0.1M
2021-09-29 22.71 23.05 22.58 23.01 0.1M
2021-09-28 23.11 23.34 22.58 22.66 0.1M
2021-09-27 22.16 23.41 22.16 23.18 0.3M
2021-09-24 21.83 22.09 21.63 21.86 0.2M
2021-09-23 21.56 22.19 21.50 21.86 0.2M
2021-09-22 21.79 21.99 21.42 21.51 0.2M
2021-09-21 22.10 22.31 21.49 21.65 0.2M
2021-09-20 22.07 22.12 21.51 21.97 0.2M
2021-09-17 22.51 22.91 22.22 22.78 0.4M
2021-09-16 22.90 23.03 22.46 22.57 0.1M
2021-09-15 22.85 23.10 22.50 22.73 0.1M
2021-09-14 23.57 23.57 22.54 22.78 0.1M
2021-09-13 22.70 23.64 22.66 23.42 0.2M
2021-09-10 22.56 22.56 21.75 21.85 0.3M
2021-09-09 22.48 22.54 22.20 22.25 0.1M
2021-09-08 22.90 22.90 22.31 22.49 0.1M
2021-09-07 23.05 23.20 22.77 22.92 0.1M
2021-09-03 23.41 23.62 22.96 23.11 0.1M
2021-09-02 23.12 23.50 23.03 23.46 0.1M
2021-09-01 23.09 23.29 22.86 22.94 0.1M
2021-08-31 23.03 23.25 22.90 23.06 0.1M
2021-08-30 23.34 23.34 22.92 23.06 0.1M
2021-08-27 22.70 23.35 22.70 23.18 0.1M
2021-08-26 22.67 22.84 22.40 22.58 0.1M
2021-08-25 22.61 23.14 22.35 22.75 0.1M
2021-08-24 22.37 22.92 22.35 22.57 0.1M
2021-08-23 22.24 22.42 22.04 22.26 0.1M
2021-08-20 21.54 22.13 21.54 21.95 0.2M
2021-08-19 21.55 21.94 21.37 21.65 0.2M
2021-08-18 21.93 22.24 21.71 21.74 0.1M
2021-08-17 22.42 22.42 21.88 22.07 0.2M
2021-08-16 22.87 22.99 22.32 22.64 0.1M
2021-08-13 23.76 23.76 23.01 23.14 0.1M
2021-08-12 23.82 24.03 23.30 23.67 0.1M
2021-08-11 23.02 23.82 22.67 23.80 0.2M
2021-08-10 22.07 22.97 21.81 22.97 0.2M
2021-08-09 22.05 22.17 21.57 21.99 0.2M
2021-08-06 22.29 22.70 22.11 22.17 0.1M
2021-08-05 21.92 22.49 21.92 22.12 0.1M
2021-08-04 22.23 22.45 21.90 21.90 0.2M
2021-08-03 22.29 22.65 21.50 22.39 0.3M
2021-08-02 22.10 22.86 21.54 21.62 0.2M
2021-07-30 21.96 22.42 21.56 21.96 0.1M
2021-07-29 22.08 22.19 21.61 21.93 0.1M
2021-07-28 21.30 21.94 21.10 21.73 0.2M
2021-07-27 21.02 21.28 20.61 21.10 0.1M
2021-07-26 21.22 21.78 21.02 21.22 0.1M
2021-07-23 21.04 21.22 20.70 21.17 0.1M
2021-07-22 21.54 21.66 20.64 20.89 0.2M
2021-07-21 21.38 22.05 21.38 21.54 0.2M
2021-07-20 20.85 21.57 20.76 21.22 0.3M
2021-07-19 20.57 21.15 20.17 20.85 0.3M
2021-07-16 22.00 22.00 21.11 21.18 0.2M
2021-07-15 21.62 22.11 21.44 21.76 0.2M
2021-07-14 22.24 22.54 21.53 21.72 0.2M
2021-07-13 22.24 22.29 21.98 22.11 0.2M
2021-07-12 22.38 22.80 22.11 22.41 0.3M
2021-07-09 22.16 22.79 21.99 22.68 0.4M
2021-07-08 21.48 22.40 21.08 21.90 0.2M
2021-07-07 22.25 22.31 21.35 21.97 0.2M
2021-07-06 23.79 23.80 21.85 22.29 0.4M
2021-07-02 25.51 25.53 23.64 23.72 0.3M
2021-07-01 24.65 25.68 24.61 25.35 0.5M
2021-06-30 22.13 24.48 22.00 24.13 1.1M
2021-06-29 22.61 22.61 21.90 22.21 0.3M
2021-06-28 23.40 23.40 22.07 22.41 0.3M
2021-06-25 23.91 23.95 23.30 23.35 0.5M
2021-06-24 22.15 23.19 21.84 23.16 0.4M
2021-06-23 22.15 22.30 21.85 21.91 0.2M
2021-06-22 22.01 22.15 21.51 22.13 0.2M
2021-06-21 21.99 22.32 21.87 21.99 0.1M
2021-06-18 22.43 22.74 21.78 21.85 0.4M
2021-06-17 23.78 23.78 22.88 22.94 0.2M
2021-06-16 24.06 24.13 23.58 23.72 0.1M
2021-06-15 24.26 24.26 24.00 24.03 0.1M
2021-06-14 24.29 24.38 23.84 24.21 0.1M
2021-06-11 24.71 25.08 24.04 24.24 0.1M
2021-06-10 24.92 24.92 24.31 24.50 0.2M
2021-06-09 25.18 25.39 24.68 24.72 0.2M
2021-06-08 25.12 25.30 24.57 24.99 0.2M
2021-06-07 25.24 25.74 24.92 25.03 0.2M
2021-06-04 24.81 25.11 24.29 25.09 0.3M
2021-06-03 23.56 24.54 23.20 24.49 0.4M
2021-06-02 23.29 23.63 22.74 23.56 0.3M
2021-06-01 22.85 23.38 22.55 23.27 0.2M
2021-05-28 22.71 22.86 22.24 22.50 0.1M
2021-05-27 22.50 22.81 22.41 22.71 0.3M
2021-05-26 21.90 22.21 21.83 22.19 0.1M
2021-05-25 21.98 22.14 21.74 21.78 0.2M
2021-05-24 22.21 22.37 21.88 21.95 0.1M
2021-05-21 22.06 22.50 21.90 22.19 0.1M
2021-05-20 22.17 22.19 21.43 21.85 0.2M
2021-05-19 22.14 22.51 21.47 22.17 0.2M
2021-05-18 22.77 22.97 22.47 22.61 0.2M
2021-05-17 22.25 22.95 22.11 22.87 0.1M
2021-05-14 22.40 22.67 22.06 22.50 0.1M
2021-05-13 21.24 22.30 21.24 22.13 0.2M
2021-05-12 22.04 22.35 21.15 21.28 0.3M
2021-05-11 22.28 22.58 21.79 22.23 0.2M
2021-05-10 23.18 23.79 22.64 22.70 0.3M
2021-05-07 23.05 23.25 22.58 23.18 0.2M
2021-05-06 22.55 23.21 22.51 23.17 0.2M
2021-05-05 23.64 23.67 22.40 22.67 0.4M
2021-05-04 22.00 23.84 21.65 23.22 1.1M
2021-05-03 20.98 21.15 20.68 20.98 0.2M
2021-04-30 20.85 21.02 20.72 20.85 0.2M
2021-04-29 21.24 21.35 20.86 21.03 0.1M
2021-04-28 20.99 21.08 20.80 20.95 0.1M
2021-04-27 20.89 21.03 20.63 20.95 0.2M
2021-04-26 21.12 21.12 20.66 20.85 0.2M
2021-04-23 20.44 20.98 20.31 20.72 0.2M
2021-04-22 20.32 20.70 20.05 20.33 0.2M
2021-04-21 20.23 20.70 20.02 20.25 0.2M
2021-04-20 20.50 20.74 19.76 20.20 0.2M
2021-04-19 20.66 20.66 20.03 20.51 0.2M
2021-04-16 21.09 21.27 20.67 20.83 0.1M
2021-04-15 21.02 21.34 20.57 20.94 0.2M
2021-04-14 21.00 21.60 20.78 20.87 0.2M
2021-04-13 21.52 21.57 20.67 20.93 0.2M
2021-04-12 21.41 21.95 21.00 21.67 0.3M
2021-04-09 20.77 21.41 20.53 21.34 0.3M
2021-04-08 22.00 22.07 20.64 20.70 0.4M
2021-04-07 22.79 23.03 21.72 21.88 0.2M
2021-04-06 22.99 23.22 22.63 22.75 0.2M
2021-04-05 23.25 23.59 22.55 22.89 0.4M
2021-04-01 23.49 23.64 22.60 23.14 0.4M
2021-03-31 22.88 23.70 22.64 23.20 0.5M
2021-03-30 21.13 22.71 20.89 22.54 0.5M
2021-03-29 21.75 22.16 20.82 20.89 0.3M
2021-03-26 20.73 21.79 20.55 21.75 0.3M
2021-03-25 19.98 20.47 19.47 20.30 0.3M
2021-03-24 20.38 20.95 19.95 20.00 0.2M
2021-03-23 20.65 20.80 19.80 20.08 0.3M
2021-03-22 21.18 21.40 20.68 20.76 0.2M
2021-03-19 20.85 21.47 20.32 21.19 0.5M
2021-03-18 21.70 22.22 21.14 21.18 0.3M
2021-03-17 21.89 21.90 21.39 21.77 0.3M
2021-03-16 22.90 22.90 21.55 21.77 0.3M
2021-03-15 23.11 23.13 22.25 22.86 0.2M
2021-03-12 22.70 23.73 22.44 23.16 0.5M
2021-03-11 22.77 22.85 22.22 22.67 0.2M
2021-03-10 21.65 22.56 21.30 22.42 0.2M
2021-03-09 21.29 21.66 20.83 21.38 0.3M
2021-03-08 21.03 21.58 20.86 21.10 0.2M
2021-03-05 20.38 21.05 19.48 21.03 0.5M
2021-03-04 19.49 20.81 19.45 20.21 0.5M
2021-03-03 23.48 23.48 19.20 19.57 1.5M
2021-03-02 21.74 24.09 21.74 23.19 0.3M
2021-03-01 23.45 24.05 23.01 23.85 0.2M
2021-02-26 23.15 24.23 22.04 22.78 0.2M
2021-02-25 24.34 24.34 23.02 23.27 0.4M
2021-02-24 22.96 24.10 22.70 24.05 0.4M
2021-02-23 21.70 22.90 21.05 22.64 0.4M
2021-02-22 20.73 21.96 20.67 21.66 0.4M
2021-02-19 20.45 21.06 20.35 20.83 0.2M
2021-02-18 20.89 20.93 20.32 20.47 0.2M
2021-02-17 20.77 21.23 20.52 20.97 0.1M
2021-02-16 21.66 21.70 20.83 20.84 0.2M
2021-02-12 21.41 21.66 20.90 21.59 0.1M
2021-02-11 22.08 22.19 21.11 21.64 0.2M
2021-02-10 22.07 22.21 21.72 21.90 0.2M
2021-02-09 22.57 22.59 21.73 22.07 0.3M
2021-02-08 22.30 22.94 22.30 22.73 0.2M
2021-02-05 22.00 22.24 21.56 22.02 0.2M
2021-02-04 21.33 21.86 21.00 21.81 0.3M
2021-02-03 21.43 21.55 20.66 21.14 0.2M
2021-02-02 21.58 21.63 20.76 21.39 0.3M
2021-02-01 20.76 21.09 20.04 20.91 0.4M
2021-01-29 20.91 21.03 20.23 20.47 0.4M
2021-01-28 20.98 21.24 20.22 21.03 0.3M
2021-01-27 21.93 21.93 20.46 20.91 0.6M
2021-01-26 23.44 23.44 22.10 22.54 0.3M
2021-01-25 23.85 24.07 22.62 23.07 0.3M
2021-01-22 23.33 23.73 22.61 23.68 0.4M
2021-01-21 23.89 23.93 23.49 23.63 0.3M
2021-01-20 24.25 24.47 23.42 23.89 0.4M
2021-01-19 23.29 24.49 23.20 24.13 0.6M
2021-01-15 22.78 23.20 22.16 23.12 0.3M
2021-01-14 22.36 23.57 22.24 22.96 0.5M
2021-01-13 22.50 22.82 21.81 22.04 0.3M
2021-01-12 22.06 22.76 21.80 22.40 0.3M
2021-01-11 21.67 21.78 21.16 21.74 0.3M
2021-01-08 22.82 22.87 21.15 21.92 0.6M
2021-01-07 21.53 23.24 21.50 22.45 0.6M
2021-01-06 18.82 21.55 18.74 21.22 0.9M
2021-01-05 17.88 18.60 17.61 18.38 0.3M
2021-01-04 18.68 18.88 17.44 17.88 0.4M