Sterling Infrastructure, Inc. (BIT:1STRL)
Italy · Delayed Price · Currency is EUR 490.40
+11.20 (2.34%)
At close: Aug 14, 2026
BIT:1STRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 486.90 | 486.90 | 486.90 | 490.40 | 490.40 | 2.34% | 1 |
| Aug 13, 2026 | 481.50 | 481.50 | 481.50 | 479.20 | 479.20 | -0.50% | 10 |
| Aug 12, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | 3.75% | - |
| Aug 11, 2026 | 460.00 | 460.00 | 460.00 | 464.20 | 464.20 | -1.23% | 13 |
| Aug 10, 2026 | 480.60 | 480.60 | 480.60 | 470.00 | 470.00 | -1.14% | 25 |
| Aug 7, 2026 | 476.70 | 476.70 | 459.80 | 475.40 | 475.40 | -1.57% | 99 |
| Aug 6, 2026 | 465.00 | 485.20 | 455.50 | 483.00 | 483.00 | 2.20% | 23 |
| Aug 5, 2026 | 466.70 | 472.60 | 466.70 | 472.60 | 472.60 | 0.30% | 12 |
| Aug 4, 2026 | 498.70 | 498.70 | 451.10 | 471.20 | 471.20 | -9.42% | 125 |
| Aug 3, 2026 | 522.20 | 522.20 | 499.50 | 520.20 | 520.20 | -0.34% | 34 |
| Jul 31, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 7.63% | - |
| Jul 30, 2026 | 442.10 | 452.80 | 442.10 | 485.00 | 485.00 | 7.71% | 6 |
| Jul 29, 2026 | 464.80 | 474.40 | 457.50 | 450.30 | 450.30 | -5.97% | 236 |
| Jul 28, 2026 | 531.20 | 531.20 | 479.70 | 478.90 | 478.90 | -12.00% | 85 |
| Jul 27, 2026 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | -10.64% | - |
| Jul 24, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -2.50% | - |
| Jul 23, 2026 | 624.60 | 624.60 | 624.60 | 624.60 | 624.60 | -0.10% | - |
| Jul 22, 2026 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | 3.99% | - |
| Jul 21, 2026 | 615.60 | 615.60 | 615.60 | 601.20 | 601.20 | 4.56% | 50 |
| Jul 20, 2026 | 576.80 | 577.00 | 576.80 | 575.00 | 575.00 | 6.17% | 50 |
| Jul 17, 2026 | 541.60 | 541.60 | 541.60 | 541.60 | 541.60 | -4.04% | - |
| Jul 16, 2026 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | -0.60% | 2 |
| Jul 15, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | -5.96% | - |
| Jul 14, 2026 | 603.80 | 603.80 | 603.80 | 603.80 | 603.80 | 3.18% | - |
| Jul 13, 2026 | 585.00 | 585.00 | 585.00 | 585.20 | 585.20 | -2.01% | 7 |
| Jul 10, 2026 | 607.20 | 627.20 | 595.40 | 597.20 | 597.20 | -3.83% | 13 |
| Jul 9, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 8.76% | - |
| Jul 8, 2026 | 574.00 | 605.40 | 574.00 | 571.00 | 571.00 | -0.70% | 12 |
| Jul 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -9.99% | - |
| Jul 6, 2026 | 642.00 | 642.00 | 642.00 | 638.80 | 638.80 | -3.97% | 1 |
| Jul 3, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 5.32% | - |
| Jul 2, 2026 | 631.60 | 631.60 | 631.60 | 631.60 | 631.60 | -9.62% | - |
| Jul 1, 2026 | 698.80 | 698.80 | 698.80 | 698.80 | 698.80 | -4.95% | - |
| Jun 30, 2026 | 735.20 | 735.20 | 735.20 | 735.20 | 735.20 | 2.45% | - |
| Jun 29, 2026 | 717.60 | 717.60 | 717.60 | 717.60 | 717.60 | -1.75% | - |
| Jun 26, 2026 | 752.40 | 752.40 | 735.00 | 730.40 | 730.40 | -6.09% | 9 |
| Jun 25, 2026 | 777.80 | 777.80 | 777.80 | 777.80 | 777.80 | -3.16% | - |
| Jun 24, 2026 | 787.60 | 787.60 | 787.60 | 803.20 | 803.20 | 4.94% | 4 |
| Jun 23, 2026 | 750.00 | 780.80 | 750.00 | 765.40 | 765.40 | -2.89% | 45 |
| Jun 22, 2026 | 745.00 | 787.00 | 745.00 | 788.20 | 788.20 | 7.27% | 4 |
| Jun 19, 2026 | 734.80 | 734.80 | 734.80 | 734.80 | 734.80 | -1.24% | - |
| Jun 18, 2026 | 746.20 | 751.40 | 746.20 | 744.00 | 744.00 | 1.06% | 13 |
| Jun 17, 2026 | 736.20 | 736.20 | 736.20 | 736.20 | 736.20 | -1.21% | - |
| Jun 16, 2026 | 749.00 | 769.00 | 743.60 | 745.20 | 745.20 | -1.11% | 30 |
| Jun 15, 2026 | 769.40 | 769.40 | 753.60 | 753.60 | 753.60 | 0.56% | 28 |
| Jun 12, 2026 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | 6.12% | - |
| Jun 11, 2026 | 706.20 | 706.20 | 706.20 | 706.20 | 706.20 | 4.07% | - |
| Jun 10, 2026 | 723.00 | 723.00 | 723.00 | 678.60 | 678.60 | -4.26% | 4 |
| Jun 9, 2026 | 790.00 | 790.00 | 790.00 | 708.80 | 708.80 | -9.31% | 1 |
| Jun 8, 2026 | 768.00 | 777.00 | 744.00 | 781.60 | 781.60 | -4.64% | 36 |