EODData

MEMBERSHIP REGISTER LOG IN

FRA, UAO: Sterling Construction Company Inc

01 Sep 2025
LAST:

235.8

CHANGE:
 1.40		OPEN:
235.2		HIGH:
235.8		ASK:
0.0		VOLUME:
10
CHG(%):
0.60		PREV:
234.4		LOW:
235.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Sep 25235.2235.8235.2235.810
29 Aug 25246.7246.7234.4234.410
28 Aug 25246.7249.8246.7248.110
27 Aug 25250.0250.4248.2248.220
26 Aug 25243.8250.0243.8250.04
25 Aug 25236.6245.9236.6245.96
22 Aug 25237.7242.7237.1237.16
21 Aug 25233.7238.0233.7238.020
20 Aug 25234.4235.3234.4235.320
19 Aug 25240.4240.4236.2236.2182

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:243.30
MA10:240.90
MA20:245.53
MA50:223.44
MA100:190.52
MA200:167.66
STO9:8.75
STO14:6.55
RSI14:31.90
WPR14:-88.75
MTM14:-11.80
ROC14:-0.05
ATR:6.71
Week High:250.40
Week Low:234.40
Month High:263.60
Month Low:226.25
Year High:263.60
Year Low:90.08
Volatility:34.74