Sterling Construction Stock Price History

STRL Stock  USD 126.63  0.70  0.56%   
Below is the normalized historical share price chart for Sterling Construction extending back to July 12, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sterling Construction stands at 126.63, as last reported on the 22nd of March, with the highest price reaching 127.39 and the lowest price hitting 122.86 during the day.
IPO Date
18th of August 1995
200 Day MA
142.3273
50 Day MA
141.183
Beta
1.322
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sterling Stock, it is important to understand the factors that can impact its price. Sterling Construction owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0884, which indicates the firm had a -0.0884 % return per unit of risk over the last 3 months. Sterling Construction exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sterling Construction's Variance of 21.15, coefficient of variation of (1,004), and Risk Adjusted Performance of (0.08) to confirm the risk estimate we provide.
  
At this time, Sterling Construction's Stock Based Compensation To Revenue is quite stable compared to the past year. . At this time, Sterling Construction's Price To Book Ratio is quite stable compared to the past year. Price Cash Flow Ratio is expected to rise to 10.97 this year, although the value of Price Earnings To Growth Ratio will most likely fall to 0.23. Sterling Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0884

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

Estimated Market Risk

 4.73
  actual daily
42
58% of assets are more volatile

Expected Return

 -0.42
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average Sterling Construction is not performing at its full potential. However, 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 Sterling Construction to a well-diversified portfolio.
Price Book
4.7979
Enterprise Value Ebitda
7.9262
Price Sales
1.8215
Shares Float
29.7 M
Wall Street Target Price
198.3333

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 PriceJanuary 22, 2025200.56
Lowest PriceFebruary 24, 2025108.65

Sterling Construction March 22, 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 29,793 
Sterling Construction Price Action Indicator 1.85 
Sterling Construction Price Rate Of Daily Change 1.01 
Sterling Construction Price Daily Balance Of Power 0.15 

Sterling Construction March 22, 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 Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 91.91 with a coefficient of variation of 17.46. The price distribution for the period has arithmetic mean of 149.37. The median price for the last 90 days is 144.88. The company had dividends distributed to its stock-holders on 1998-12-23.
OpenHighLowCloseVolume
03/21/2025 123.66  127.39  122.86  126.63  837,834 
03/20/2025 123.85  129.58  123.85  125.93  389,700 
03/19/2025 118.36  128.19  118.26  126.69  556,233 
03/18/2025 119.83  120.47  117.61  118.04  299,852 
03/17/2025 115.94  121.92  115.75  120.49  537,417 
03/14/2025 120.18  123.20  118.89  121.37  446,374 
03/13/2025 116.00  118.00  112.33  117.81  502,292 
03/12/2025 119.59  121.73  115.37  116.44  660,862 
03/11/2025 110.85  118.54  110.29  115.74  755,198 
03/10/2025 113.41  114.78  108.89  111.08  1,061,556 
03/07/2025 119.62  122.11  112.92  118.00  643,851 
03/06/2025 123.38  125.61  118.03  120.72  713,233 
03/05/2025 125.73  129.13  123.38  128.66  670,945 
03/04/2025 117.58  126.56  116.64  122.28  803,781 
03/03/2025 129.14  130.00  119.84  121.57  848,360 
02/28/2025 123.67  127.80  121.50  127.21  878,758 
02/27/2025 129.42  130.94  123.01  123.15  1,146,606 
02/26/2025 123.07  126.16  117.75  122.16  1,933,671 
02/25/2025 108.37  117.74  105.28  115.94  1,696,463 
02/24/2025 116.95  119.96  108.06  108.65  1,328,452 
02/21/2025 127.12  127.12  116.18  116.29  666,510 
02/20/2025 126.90  127.12  119.66  124.27  771,705 
02/19/2025 128.26  131.00  124.76  126.72  828,545 
02/18/2025 132.98  135.94  128.50  130.64  703,719 
02/14/2025 129.14  134.75  127.66  132.40  548,018 
02/13/2025 141.62  142.69  127.50  130.10  862,679 
02/12/2025 139.43  142.73  139.09  140.40  417,560 
02/11/2025 148.01  149.33  141.49  144.88  320,598 
02/10/2025 150.10  151.23  147.21  150.65  326,868 
02/07/2025 149.52  153.11  147.48  149.72  370,025 
02/06/2025 144.42  149.38  142.98  148.35  392,967 
02/05/2025 139.38  146.32  139.06  143.48  373,848 
02/04/2025 137.26  140.63  134.97  138.57  471,881 
02/03/2025 136.90  140.86  135.00  137.01  545,233 
01/31/2025 148.23  148.76  137.93  142.42  758,422 
01/30/2025 146.46  148.82  141.85  146.71  650,760 
01/29/2025 141.74  145.82  139.64  141.11  669,910 
01/28/2025 149.18  149.18  136.95  139.68  1,058,628 
01/27/2025 174.73  174.73  141.54  143.00  1,522,111 
01/24/2025 196.82  197.65  183.20  187.30  448,267 
01/23/2025 198.72  198.73  192.46  196.58  343,954 
01/22/2025 198.79  206.07  198.79  200.56  435,652 
01/21/2025 183.63  196.58  181.58  196.55  472,397 
01/17/2025 182.30  184.43  180.00  182.51  450,165 
01/16/2025 178.08  181.42  177.20  178.48  175,754 
01/15/2025 178.67  183.23  174.12  177.15  447,368 
01/14/2025 166.54  171.52  163.57  171.31  281,113 
01/13/2025 159.77  163.20  158.01  162.22  291,145 
01/10/2025 162.03  164.74  159.50  163.52  334,973 
01/08/2025 163.57  167.87  161.65  167.05  242,807 
01/07/2025 178.79  179.17  161.75  167.59  370,999 
01/06/2025 178.27  181.98  177.50  178.15  237,981 
01/03/2025 167.61  177.86  167.61  177.51  256,645 
01/02/2025 168.11  172.37  164.59  167.73  251,752 
12/31/2024 171.65  171.65  168.26  168.45  248,346 
12/30/2024 169.27  172.45  166.00  170.40  238,211 
12/27/2024 175.25  175.48  169.65  172.52  265,017 
12/26/2024 174.90  177.24  173.06  177.03  223,345 
12/24/2024 174.84  175.30  172.34  174.89  150,939 
12/23/2024 174.91  175.99  171.48  174.91  258,129 
12/20/2024 171.43  180.25  171.13  175.20  786,589 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding31.1 M17.1 M
Net Income Applicable To Common Shares122.4 M128.6 M

Sterling Construction Quarterly Net Working Capital

279.92 Million

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 Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
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 Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
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.
Quarterly Earnings Growth
1.839
Earnings Share
8.27
Revenue Per Share
68.627
Quarterly Revenue Growth
0.026
Return On Assets
0.0873
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.