Sterling Construction Stock Price History

STRL Stock  USD 242.01  5.64  2.28%   
If you're considering investing in Sterling Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sterling Construction stands at 242.01, as last reported on the 23rd of July, with the highest price reaching 247.26 and the lowest price hitting 230.00 during the day. Sterling Construction appears to be very steady, given 3 months investment horizon. Sterling Construction owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.36, which indicates the firm had a 0.36 % return per unit of risk over the last 3 months. By inspecting Sterling Construction's technical indicators, you can evaluate if the expected return of 0.86% is justified by implied risk. Please review Sterling Construction's Coefficient Of Variation of 260.2, semi deviation of 1.23, and Risk Adjusted Performance of 0.353 to confirm if our risk estimates are consistent with your expectations.
Sterling Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3644

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSTRL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.36
  actual daily
21
79% of assets are more volatile

Expected Return

 0.86
  actual daily
17
83% of assets have higher returns

Risk-Adjusted Return

 0.36
  actual daily
28
72% of assets perform better
Based on monthly moving average Sterling Construction is performing at about 28% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sterling Construction by adding it to a well-diversified portfolio.

Sterling Construction Stock Price History Chart

There are several ways to analyze Sterling Stock price data. The simplest method is using a basic Sterling candlestick price chart, which shows Sterling Construction price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 2025250.95
Lowest PriceApril 24, 2025146.0

Sterling Construction July 23, 2025 Stock Price Synopsis

Various analyses of Sterling Construction's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sterling Stock. It can be used to describe the percentage change in the price of Sterling Construction from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sterling Stock.
Sterling Construction Accumulation Distribution 26,002 
Sterling Construction Price Action Indicator 0.56 
Sterling Construction Price Rate Of Daily Change 0.98 
Sterling Construction Price Daily Balance Of Power(0.33)

Sterling Construction July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sterling Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sterling Construction intraday prices and daily technical indicators to check the level of noise trading in Sterling Stock and then apply it to test your longer-term investment strategies against Sterling.

Sterling Stock Price History Data

The price series of Sterling Construction for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 110.87 with a coefficient of variation of 14.86. The price distribution for the period has arithmetic mean of 201.67. The median price for the last 90 days is 198.37. The company had dividends distributed to its stock-holders on 1998-12-23.
OpenHighLowCloseVolume
07/22/2025
 246.19  247.26  230.00  242.01  372,499 
07/21/2025
 250.47  251.74  244.10  247.65  330,409 
07/18/2025
 252.83  255.59  250.18  250.95  508,171 
07/17/2025
 245.29  253.94  244.38  250.69  461,321 
07/16/2025
 241.69  244.17  237.51  243.23  477,686 
07/15/2025
 243.34  243.77  236.47  238.40  447,499 
07/14/2025
 240.33  244.48  236.49  241.31  333,145 
07/11/2025
 235.98  242.23  235.98  241.76  335,487 
07/10/2025
 235.06  239.78  226.64  236.29  496,401 
07/09/2025
 229.12  233.86  226.42  233.39  258,872 
07/08/2025
 238.31  238.31  225.47  227.02  728,352 
07/07/2025
 235.76  240.49  232.10  237.00  440,114 
07/03/2025
 228.72  237.70  228.71  236.67  239,906 
07/02/2025
 222.96  229.67  222.00  228.72  461,741 
07/01/2025
 228.85  232.10  217.07  222.54  590,067 
06/30/2025
 232.31  234.91  228.06  230.73  449,563 
06/27/2025
 230.50  235.23  226.74  231.51  1,018,702 
06/26/2025
 227.23  232.35  224.97  228.65  416,048 
06/25/2025
 230.03  231.48  223.00  224.64  718,198 
06/24/2025
 225.41  229.89  223.92  229.38  592,073 
06/23/2025
 217.13  223.00  214.68  222.50  666,712 
06/20/2025
 224.40  225.25  214.20  217.97  1,090,208 
06/18/2025
 225.66  233.57  223.46  223.97  1,041,751 
06/17/2025
 207.22  227.65  207.22  221.36  900,353 
06/16/2025
 206.58  211.99  205.83  209.55  575,939 
06/13/2025
 200.84  203.99  197.73  202.99  333,780 
06/12/2025
 201.22  205.25  199.50  204.32  369,589 
06/11/2025
 199.06  207.00  196.76  204.46  399,332 
06/10/2025
 202.72  203.01  191.00  198.37  496,744 
06/09/2025
 208.77  208.77  200.00  202.91  531,772 
06/06/2025
 199.03  207.01  196.97  205.99  581,704 
06/05/2025
 194.24  197.42  191.81  195.24  354,639 
06/04/2025
 193.57  196.39  192.73  193.81  237,416 
06/03/2025
 190.42  196.82  190.42  194.23  409,578 
06/02/2025
 187.88  189.76  184.06  189.60  346,865 
05/30/2025
 185.12  188.82  183.40  188.01  439,036 
05/29/2025
 190.39  190.39  184.41  186.13  376,686 
05/28/2025
 192.29  192.29  186.90  187.93  314,749 
05/27/2025
 187.04  191.83  185.00  191.42  654,536 
05/23/2025
 179.77  185.76  179.46  184.40  330,560 
05/22/2025
 181.28  184.47  176.15  182.29  514,038 
05/21/2025
 184.04  189.30  181.67  182.09  521,204 
05/20/2025
 186.50  188.75  185.41  187.19  559,846 
05/19/2025
 183.86  187.77  182.00  185.98  309,387 
05/16/2025
 185.37  189.43  184.46  188.57  296,223 
05/15/2025
 186.01  187.35  182.97  184.79  433,858 
05/14/2025
 190.14  191.34  186.48  187.20  496,278 
05/13/2025
 184.24  190.77  183.34  187.48  543,690 
05/12/2025
 187.37  187.70  180.02  183.27  569,194 
05/09/2025
 181.02  181.25  172.69  177.74  495,288 
05/08/2025
 183.87  183.87  177.42  179.42  598,799 
05/07/2025
 171.95  179.69  171.38  179.65  595,504 
05/06/2025
 170.40  176.96  167.00  171.95  1,000,023 
05/05/2025
 165.33  169.21  163.89  166.66  688,923 
05/02/2025
 162.05  168.69  161.20  165.64  723,190 
05/01/2025
 153.32  161.14  151.50  159.96  814,772 
04/30/2025
 146.00  149.62  143.20  149.43  368,102 
04/29/2025
 149.99  151.06  146.07  149.28  416,418 
04/28/2025
 151.75  154.97  147.88  149.56  687,077 
04/25/2025
 145.81  153.96  145.81  151.75  839,284 
04/24/2025
 140.29  146.90  139.20  146.00  598,776 

About Sterling Construction Stock history

Sterling Construction investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sterling is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sterling Construction will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sterling Construction stock prices may prove useful in developing a viable investing in Sterling Construction
Sterling Infrastructure, Inc. engages in the transportation, e-infrastructure, and building solutions primarily in the Southern United States, the Northeastern and Mid-Atlantic United States, the Rocky Mountain states, California, and Hawaii. Sterling Infrastructure, Inc. was founded in 1955 and is headquartered in The Woodlands, Texas. Sterling Infrastructure operates under Engineering Construction classification in the United States and is traded on NASDAQ Exchange. It employs 2900 people.

Sterling Construction Stock Technical Analysis

Sterling Construction technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sterling Construction technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sterling Construction trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Sterling Construction Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sterling Construction's price direction in advance. Along with the technical and fundamental analysis of Sterling Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sterling to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Sterling Construction is a strong investment it is important to analyze Sterling Construction's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Sterling Construction's future performance. For an informed investment choice regarding Sterling Stock, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Sterling Construction. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area.
For more information on how to buy Sterling Stock please use our How to buy in Sterling Stock guide.
You can also try the Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.
Is Construction & Engineering space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Sterling Construction. If investors know Sterling will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Sterling Construction listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Sterling Construction is measured differently than its book value, which is the value of Sterling that is recorded on the company's balance sheet. Investors also form their own opinion of Sterling Construction's value that differs from its market value or its book value, called intrinsic value, which is Sterling Construction's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sterling Construction's market value can be influenced by many factors that don't directly affect Sterling Construction's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sterling Construction's value and its price as these two are different measures arrived at by different means. Investors typically determine if Sterling Construction is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sterling Construction's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.