Sterling Infrastructure, Inc. (BIT:1STRL)
Italy · Delayed Price · Currency is EUR 293.00
+1.70 (0.58%)
At close: Oct 7, 2025
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 306.20 | 306.20 | 306.20 | 302.50 | 302.50 | -1.66% | 15 |
| Oct 9, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -0.29% | - |
| Oct 8, 2025 | 303.60 | 303.60 | 303.60 | 308.50 | 308.50 | 5.29% | 4 |
| Oct 7, 2025 | 301.10 | 301.10 | 301.10 | 293.00 | 293.00 | -4.72% | 15 |
| Oct 6, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 3.05% | - |
| Oct 3, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -0.20% | - |
| Oct 2, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 2.93% | - |
| Oct 1, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -0.31% | - |
| Sep 30, 2025 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 0.03% | - |
| Sep 29, 2025 | 296.50 | 296.50 | 296.50 | 291.30 | 291.30 | -1.09% | 35 |
| Sep 26, 2025 | 295.40 | 295.40 | 295.40 | 294.50 | 294.50 | 2.01% | 2 |
| Sep 25, 2025 | 287.60 | 288.40 | 287.60 | 288.70 | 288.70 | -6.99% | 21 |
| Sep 24, 2025 | 320.00 | 320.00 | 320.00 | 310.40 | 310.40 | -1.55% | 31 |
| Sep 23, 2025 | 315.00 | 315.00 | 315.00 | 315.30 | 315.30 | 2.60% | 20 |
| Sep 22, 2025 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | 1.02% | - |
| 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% | - |