Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
302.69
+3.05 (1.02%)
At close: Aug 8, 2025, 4:00 PM
307.44
+4.75 (1.57%)
After-hours: Aug 8, 2025, 7:53 PM EDT
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 300.00 | 303.00 | 295.06 | 302.69 | 302.69 | 1.02% | 316,999 |
| Aug 7, 2025 | 301.00 | 307.86 | 293.84 | 299.64 | 299.64 | 0.07% | 524,126 |
| Aug 6, 2025 | 300.17 | 305.94 | 291.47 | 299.42 | 299.42 | 0.96% | 570,341 |
| Aug 5, 2025 | 295.52 | 321.79 | 290.38 | 296.58 | 296.58 | 9.14% | 1,288,022 |
| Aug 4, 2025 | 268.50 | 272.81 | 262.27 | 271.74 | 271.74 | 3.30% | 899,720 |
| Aug 1, 2025 | 255.01 | 267.55 | 244.03 | 263.05 | 263.05 | -1.70% | 815,787 |
| Jul 31, 2025 | 265.37 | 269.50 | 261.69 | 267.59 | 267.59 | 1.61% | 625,747 |
| Jul 30, 2025 | 265.96 | 268.37 | 258.25 | 263.35 | 263.35 | -0.28% | 400,503 |
| Jul 29, 2025 | 266.77 | 269.78 | 261.07 | 264.08 | 264.08 | 0.19% | 346,385 |
| Jul 28, 2025 | 269.33 | 270.38 | 259.40 | 263.59 | 263.59 | -1.70% | 552,174 |
| Jul 25, 2025 | 256.99 | 269.44 | 256.99 | 268.14 | 268.14 | 6.12% | 559,505 |
| Jul 24, 2025 | 255.99 | 258.00 | 247.99 | 252.68 | 252.68 | -0.18% | 376,963 |
| Jul 23, 2025 | 245.00 | 253.83 | 244.59 | 253.14 | 253.14 | 4.60% | 319,080 |
| Jul 22, 2025 | 246.19 | 247.26 | 230.00 | 242.01 | 242.01 | -2.28% | 372,577 |
| Jul 21, 2025 | 250.47 | 251.74 | 244.10 | 247.65 | 247.65 | -1.32% | 330,415 |
| Jul 18, 2025 | 252.83 | 255.59 | 250.18 | 250.95 | 250.95 | 0.10% | 508,195 |
| Jul 17, 2025 | 245.29 | 253.94 | 244.38 | 250.69 | 250.69 | 3.07% | 461,341 |
| Jul 16, 2025 | 241.69 | 244.17 | 237.51 | 243.23 | 243.23 | 2.03% | 477,819 |
| Jul 15, 2025 | 243.34 | 243.77 | 236.47 | 238.40 | 238.40 | -1.21% | 447,696 |
| Jul 14, 2025 | 240.33 | 244.48 | 236.49 | 241.31 | 241.31 | -0.19% | 333,145 |
| Jul 11, 2025 | 235.98 | 242.23 | 235.98 | 241.76 | 241.76 | 2.31% | 335,491 |
| Jul 10, 2025 | 235.06 | 239.78 | 226.64 | 236.29 | 236.29 | 1.24% | 496,411 |
| Jul 9, 2025 | 229.12 | 233.86 | 226.42 | 233.39 | 233.39 | 2.81% | 259,082 |
| Jul 8, 2025 | 238.31 | 238.31 | 225.47 | 227.02 | 227.02 | -4.21% | 729,596 |
| Jul 7, 2025 | 235.76 | 240.49 | 232.10 | 237.00 | 237.00 | 0.14% | 440,135 |
| Jul 3, 2025 | 228.72 | 237.70 | 228.71 | 236.67 | 236.67 | 3.48% | 239,906 |
| Jul 2, 2025 | 222.96 | 229.67 | 222.00 | 228.72 | 228.72 | 2.78% | 461,781 |
| Jul 1, 2025 | 228.85 | 232.10 | 217.07 | 222.54 | 222.54 | -3.55% | 590,112 |
| Jun 30, 2025 | 232.31 | 234.91 | 228.06 | 230.73 | 230.73 | -0.34% | 449,564 |
| Jun 27, 2025 | 230.50 | 235.23 | 226.74 | 231.51 | 231.51 | 1.25% | 1,018,816 |
| Jun 26, 2025 | 227.23 | 232.35 | 224.97 | 228.65 | 228.65 | 1.79% | 416,048 |
| Jun 25, 2025 | 230.03 | 231.48 | 223.00 | 224.64 | 224.64 | -2.07% | 718,396 |
| Jun 24, 2025 | 225.41 | 229.89 | 223.92 | 229.38 | 229.38 | 3.09% | 592,105 |
| Jun 23, 2025 | 217.13 | 223.00 | 214.68 | 222.50 | 222.50 | 2.08% | 666,731 |
| Jun 20, 2025 | 224.40 | 225.25 | 214.20 | 217.97 | 217.97 | -2.68% | 1,090,228 |
| Jun 18, 2025 | 225.66 | 233.57 | 223.46 | 223.97 | 223.97 | 1.18% | 1,041,803 |
| Jun 17, 2025 | 207.22 | 227.65 | 207.22 | 221.36 | 221.36 | 5.64% | 900,353 |
| Jun 16, 2025 | 206.58 | 211.99 | 205.83 | 209.55 | 209.55 | 3.23% | 576,290 |
| Jun 13, 2025 | 200.84 | 203.99 | 197.73 | 202.99 | 202.99 | -0.65% | 333,780 |
| Jun 12, 2025 | 201.22 | 205.25 | 199.50 | 204.32 | 204.32 | -0.07% | 369,609 |
| Jun 11, 2025 | 199.06 | 207.00 | 196.76 | 204.46 | 204.46 | 3.07% | 399,340 |
| Jun 10, 2025 | 202.72 | 203.01 | 191.00 | 198.37 | 198.37 | -2.24% | 496,744 |
| Jun 9, 2025 | 208.77 | 208.77 | 200.00 | 202.91 | 202.91 | -1.50% | 531,836 |
| Jun 6, 2025 | 199.03 | 207.01 | 196.97 | 205.99 | 205.99 | 5.51% | 581,794 |
| Jun 5, 2025 | 194.24 | 197.42 | 191.81 | 195.24 | 195.24 | 0.74% | 354,695 |
| Jun 4, 2025 | 193.57 | 196.39 | 192.73 | 193.81 | 193.81 | -0.22% | 237,454 |
| Jun 3, 2025 | 190.42 | 196.82 | 190.42 | 194.23 | 194.23 | 2.44% | 409,592 |
| Jun 2, 2025 | 187.88 | 189.76 | 184.06 | 189.60 | 189.60 | 0.85% | 346,877 |
| May 30, 2025 | 185.12 | 188.82 | 183.40 | 188.01 | 188.01 | 1.01% | 439,036 |
| May 29, 2025 | 190.39 | 190.39 | 184.41 | 186.13 | 186.13 | -0.96% | 376,695 |