Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
116.15
-0.85 (-0.73%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 116.72 | 117.83 | 114.40 | 116.15 | 116.15 | -0.73% | 564,309 |
| Mar 27, 2025 | 125.13 | 125.13 | 116.45 | 117.00 | 117.00 | -6.82% | 642,605 |
| Mar 26, 2025 | 130.80 | 131.50 | 124.51 | 125.56 | 125.56 | -4.36% | 364,613 |
| Mar 25, 2025 | 134.00 | 134.93 | 129.74 | 131.29 | 131.29 | -1.99% | 538,350 |
| Mar 24, 2025 | 129.80 | 134.29 | 129.58 | 133.95 | 133.95 | 5.78% | 400,832 |
| Mar 21, 2025 | 123.66 | 127.39 | 122.86 | 126.63 | 126.63 | 0.56% | 837,863 |
| Mar 20, 2025 | 123.85 | 129.58 | 123.85 | 125.93 | 125.93 | -0.60% | 389,705 |
| Mar 19, 2025 | 118.36 | 128.19 | 118.26 | 126.69 | 126.69 | 7.33% | 556,323 |
| Mar 18, 2025 | 119.83 | 120.47 | 117.61 | 118.04 | 118.04 | -2.03% | 299,894 |
| Mar 17, 2025 | 115.94 | 121.92 | 115.75 | 120.49 | 120.49 | -0.73% | 537,428 |
| Mar 14, 2025 | 120.18 | 123.20 | 118.89 | 121.37 | 121.37 | 3.02% | 446,475 |
| Mar 13, 2025 | 116.00 | 118.00 | 112.33 | 117.81 | 117.81 | 1.18% | 502,344 |
| Mar 12, 2025 | 119.59 | 121.73 | 115.37 | 116.44 | 116.44 | 0.60% | 660,864 |
| Mar 11, 2025 | 110.85 | 118.54 | 110.29 | 115.74 | 115.74 | 4.20% | 755,198 |
| Mar 10, 2025 | 113.41 | 114.78 | 108.89 | 111.08 | 111.08 | -5.86% | 1,053,389 |
| Mar 7, 2025 | 119.62 | 122.11 | 112.92 | 118.00 | 118.00 | -2.25% | 643,891 |
| Mar 6, 2025 | 123.38 | 125.61 | 118.03 | 120.72 | 120.72 | -6.17% | 713,255 |
| Mar 5, 2025 | 125.73 | 129.13 | 123.38 | 128.66 | 128.66 | 5.22% | 670,945 |
| Mar 4, 2025 | 117.58 | 126.56 | 116.64 | 122.28 | 122.28 | 0.58% | 803,793 |
| Mar 3, 2025 | 129.14 | 130.00 | 119.84 | 121.57 | 121.57 | -4.43% | 851,384 |
| Feb 28, 2025 | 123.67 | 127.80 | 121.50 | 127.21 | 127.21 | 3.30% | 878,802 |
| Feb 27, 2025 | 129.42 | 130.94 | 123.01 | 123.15 | 123.15 | 0.81% | 1,146,606 |
| Feb 26, 2025 | 123.07 | 126.16 | 117.75 | 122.16 | 122.16 | 5.36% | 1,936,135 |
| Feb 25, 2025 | 108.37 | 117.74 | 105.28 | 115.94 | 115.94 | 6.71% | 1,696,463 |
| Feb 24, 2025 | 116.95 | 119.96 | 108.06 | 108.65 | 108.65 | -6.57% | 1,328,452 |
| Feb 21, 2025 | 127.12 | 127.12 | 116.18 | 116.29 | 116.29 | -6.42% | 666,520 |
| Feb 20, 2025 | 126.90 | 127.12 | 119.66 | 124.27 | 124.27 | -1.93% | 771,755 |
| Feb 19, 2025 | 128.26 | 131.00 | 124.76 | 126.72 | 126.72 | -3.00% | 828,545 |
| Feb 18, 2025 | 132.98 | 135.94 | 128.50 | 130.64 | 130.64 | -1.33% | 703,719 |
| Feb 14, 2025 | 129.14 | 134.75 | 127.66 | 132.40 | 132.40 | 1.77% | 548,023 |
| Feb 13, 2025 | 141.62 | 142.69 | 127.50 | 130.10 | 130.10 | -7.34% | 863,322 |
| Feb 12, 2025 | 139.43 | 142.73 | 139.09 | 140.40 | 140.40 | -3.09% | 417,560 |
| Feb 11, 2025 | 148.01 | 149.33 | 141.49 | 144.88 | 144.88 | -3.83% | 320,708 |
| Feb 10, 2025 | 150.10 | 151.23 | 147.21 | 150.65 | 150.65 | 0.62% | 326,868 |
| Feb 7, 2025 | 149.52 | 153.11 | 147.49 | 149.72 | 149.72 | 0.92% | 370,492 |
| Feb 6, 2025 | 144.42 | 149.38 | 142.98 | 148.35 | 148.35 | 3.39% | 393,422 |
| Feb 5, 2025 | 139.38 | 146.32 | 139.06 | 143.48 | 143.48 | 3.54% | 373,848 |
| Feb 4, 2025 | 137.26 | 140.63 | 134.97 | 138.57 | 138.57 | 1.14% | 471,881 |
| Feb 3, 2025 | 136.90 | 140.86 | 135.00 | 137.01 | 137.01 | -3.80% | 545,233 |
| Jan 31, 2025 | 148.23 | 148.76 | 137.93 | 142.42 | 142.42 | -2.92% | 758,422 |
| Jan 30, 2025 | 146.46 | 148.82 | 141.86 | 146.71 | 146.71 | 3.97% | 650,760 |
| Jan 29, 2025 | 141.74 | 145.82 | 139.64 | 141.11 | 141.11 | 1.02% | 669,910 |
| Jan 28, 2025 | 149.18 | 149.18 | 136.95 | 139.68 | 139.68 | -2.32% | 1,058,628 |
| Jan 27, 2025 | 174.73 | 174.73 | 141.54 | 143.00 | 143.00 | -23.65% | 1,522,111 |
| Jan 24, 2025 | 196.82 | 197.65 | 183.20 | 187.30 | 187.30 | -4.72% | 448,267 |
| Jan 23, 2025 | 198.72 | 198.73 | 192.46 | 196.58 | 196.58 | -1.98% | 343,954 |
| Jan 22, 2025 | 198.79 | 206.07 | 198.79 | 200.56 | 200.56 | 2.04% | 435,652 |
| Jan 21, 2025 | 183.63 | 196.58 | 181.58 | 196.55 | 196.55 | 7.69% | 472,397 |
| Jan 17, 2025 | 182.30 | 184.43 | 180.00 | 182.51 | 182.51 | 2.26% | 450,165 |
| Jan 16, 2025 | 178.08 | 181.42 | 177.20 | 178.48 | 178.48 | 0.75% | 175,754 |