Sterling Infrastructure, Inc. (BIT:1STRL)
Italy · Delayed Price · Currency is EUR 266.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | 5.59% | - |
| Sep 18, 2025 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 7.50% | - |
| Sep 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.28% | - |
| Sep 16, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | -4.23% | - |
| Sep 15, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 3.14% | - |
| Sep 12, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 0.71% | - |
| Sep 11, 2025 | 267.30 | 267.30 | 265.80 | 266.00 | 266.00 | 4.15% | 51 |
| Sep 10, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 5.58% | - |
| Sep 9, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -2.46% | - |
| Sep 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5.85% | - |
| Sep 5, 2025 | 259.60 | 262.50 | 253.00 | 234.30 | 234.30 | -3.30% | 109 |
| Sep 4, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 2.63% | - |
| Sep 3, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 0.13% | - |
| Sep 2, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.64% | - |
| Sep 1, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - | - |
| Aug 29, 2025 | 244.50 | 244.50 | 240.00 | 234.30 | 234.30 | -6.47% | 35 |
| Aug 28, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.32% | - |
| Aug 27, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.08% | - |
| Aug 26, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 3.29% | - |
| Aug 25, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.29% | - |
| Aug 22, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | 2.39% | - |
| Aug 21, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 1.45% | - |
| Aug 20, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -0.93% | - |
| Aug 19, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -1.82% | - |
| Aug 18, 2025 | 258.00 | 258.00 | 237.00 | 241.30 | 241.30 | -1.87% | 56 |
| Aug 14, 2025 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | -0.97% | - |
| Aug 13, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -3.46% | - |
| Aug 12, 2025 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0.63% | - |
| Aug 11, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -1.08% | - |
| Aug 8, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.33% | - |
| Aug 7, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.16% | - |
| Aug 6, 2025 | 264.70 | 264.70 | 264.70 | 258.00 | 258.00 | 0.51% | 5 |
| Aug 5, 2025 | 271.30 | 271.30 | 271.30 | 256.70 | 256.70 | 11.17% | 11 |
| Aug 4, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 3.78% | - |
| Aug 1, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -3.47% | - |
| Jul 31, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.13% | - |
| Jul 30, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 1.14% | - |
| Jul 29, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 0.48% | - |
| Jul 28, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 0.84% | - |
| Jul 25, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 4.94% | - |
| Jul 24, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - | - |
| Jul 23, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 4.73% | - |
| Jul 22, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -3.85% | - |
| Jul 21, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -1.71% | - |
| Jul 18, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 0.51% | - |
| Jul 17, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 4.91% | - |
| Jul 16, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -1.06% | - |
| Jul 15, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.43% | - |
| Jul 14, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 1.32% | - |
| Jul 11, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 3.05% | - |