Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
415.51
-17.36 (-4.01%)
At close: Mar 3, 2026, 4:00 PM EST
415.00
-0.51 (-0.12%)
After-hours: Mar 3, 2026, 5:09 PM EST
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 414.85 | 423.35 | 399.00 | 415.51 | - | -4.01% | 485,653 |
| Mar 2, 2026 | 426.62 | 444.82 | 421.14 | 432.87 | 432.87 | 1.11% | 543,745 |
| Feb 27, 2026 | 424.52 | 441.88 | 413.00 | 428.13 | 428.13 | -1.20% | 637,585 |
| Feb 26, 2026 | 474.67 | 477.03 | 415.35 | 433.34 | 433.34 | -4.81% | 906,962 |
| Feb 25, 2026 | 463.07 | 467.53 | 445.01 | 455.25 | 455.25 | -0.97% | 904,444 |
| Feb 24, 2026 | 429.57 | 460.72 | 421.00 | 459.72 | 459.72 | 5.77% | 550,497 |
| Feb 23, 2026 | 428.00 | 436.00 | 423.28 | 434.64 | 434.64 | -0.20% | 524,500 |
| Feb 20, 2026 | 414.00 | 445.00 | 414.00 | 435.50 | 435.50 | 4.91% | 659,650 |
| Feb 19, 2026 | 410.51 | 420.78 | 394.63 | 415.13 | 415.13 | 1.10% | 554,246 |
| Feb 18, 2026 | 420.63 | 430.99 | 405.27 | 410.63 | 410.63 | -2.51% | 522,079 |
| Feb 17, 2026 | 435.88 | 440.81 | 419.51 | 421.20 | 421.20 | -3.79% | 472,444 |
| Feb 13, 2026 | 429.22 | 445.00 | 417.66 | 437.77 | 437.77 | 1.47% | 525,757 |
| Feb 12, 2026 | 454.65 | 470.00 | 430.42 | 431.43 | 431.43 | -0.57% | 876,346 |
| Feb 11, 2026 | 426.00 | 441.28 | 415.50 | 433.91 | 433.91 | 4.51% | 633,071 |
| Feb 10, 2026 | 418.67 | 423.00 | 406.47 | 415.19 | 415.19 | -0.82% | 456,602 |
| Feb 9, 2026 | 401.90 | 426.09 | 397.40 | 418.61 | 418.61 | 4.32% | 642,294 |
| Feb 6, 2026 | 370.24 | 404.00 | 370.24 | 401.29 | 401.29 | 9.92% | 631,813 |
| Feb 5, 2026 | 351.43 | 369.67 | 345.00 | 365.07 | 365.07 | 1.36% | 446,583 |
| Feb 4, 2026 | 387.42 | 388.83 | 344.18 | 360.16 | 360.16 | -6.88% | 548,188 |
| Feb 3, 2026 | 378.64 | 387.46 | 369.65 | 386.78 | 386.78 | 5.12% | 315,681 |
| Feb 2, 2026 | 357.86 | 373.15 | 356.71 | 367.95 | 367.95 | 2.81% | 291,143 |
| Jan 30, 2026 | 374.43 | 386.33 | 355.41 | 357.91 | 357.91 | -5.62% | 476,707 |
| Jan 29, 2026 | 377.55 | 384.01 | 365.92 | 379.23 | 379.23 | 1.53% | 328,297 |
| Jan 28, 2026 | 376.02 | 378.17 | 360.24 | 373.52 | 373.52 | 0.34% | 300,597 |
| Jan 27, 2026 | 363.29 | 375.00 | 356.21 | 372.25 | 372.25 | 3.06% | 317,850 |
| Jan 26, 2026 | 351.63 | 363.40 | 349.00 | 361.21 | 361.21 | 2.79% | 308,323 |
| Jan 23, 2026 | 364.32 | 365.00 | 349.97 | 351.39 | 351.39 | -3.53% | 398,270 |
| Jan 22, 2026 | 368.98 | 372.07 | 349.51 | 364.25 | 364.25 | 0.47% | 459,463 |
| Jan 21, 2026 | 354.07 | 364.50 | 340.10 | 362.53 | 362.53 | 3.70% | 443,994 |
| Jan 20, 2026 | 338.75 | 357.00 | 338.58 | 349.59 | 349.59 | -0.39% | 601,971 |
| Jan 16, 2026 | 338.51 | 357.21 | 338.51 | 350.96 | 350.96 | 4.36% | 648,138 |
| Jan 15, 2026 | 328.20 | 344.77 | 327.21 | 336.31 | 336.31 | 5.34% | 453,247 |
| Jan 14, 2026 | 320.41 | 326.09 | 310.58 | 319.27 | 319.27 | -0.72% | 321,183 |
| Jan 13, 2026 | 308.18 | 322.50 | 308.00 | 321.60 | 321.60 | 4.56% | 388,814 |
| Jan 12, 2026 | 303.32 | 312.25 | 301.01 | 307.58 | 307.58 | -0.18% | 621,990 |
| Jan 9, 2026 | 300.03 | 313.00 | 297.50 | 308.13 | 308.13 | 3.53% | 521,830 |
| Jan 8, 2026 | 312.97 | 315.46 | 293.30 | 297.62 | 297.62 | -4.68% | 529,835 |
| Jan 7, 2026 | 317.22 | 317.41 | 307.33 | 312.24 | 312.24 | -1.63% | 398,897 |
| Jan 6, 2026 | 328.18 | 329.50 | 304.46 | 317.41 | 317.41 | -2.97% | 457,319 |
| Jan 5, 2026 | 325.12 | 332.84 | 323.00 | 327.11 | 327.11 | 2.49% | 539,457 |
| Jan 2, 2026 | 309.43 | 322.40 | 308.85 | 319.16 | 319.16 | 4.22% | 415,000 |
| Dec 31, 2025 | 307.38 | 312.50 | 305.18 | 306.23 | 306.23 | -0.47% | 405,542 |
| Dec 30, 2025 | 311.24 | 313.81 | 307.07 | 307.68 | 307.68 | -1.00% | 294,233 |
| Dec 29, 2025 | 312.22 | 315.05 | 309.00 | 310.79 | 310.79 | -1.82% | 460,856 |
| Dec 26, 2025 | 314.46 | 320.00 | 310.00 | 316.55 | 316.55 | 0.81% | 544,125 |
| Dec 24, 2025 | 312.08 | 315.05 | 309.00 | 314.00 | 314.00 | -0.59% | 375,441 |
| Dec 23, 2025 | 309.85 | 317.67 | 306.07 | 315.87 | 315.87 | 0.90% | 378,115 |
| Dec 22, 2025 | 312.27 | 318.02 | 309.85 | 313.04 | 313.04 | 1.45% | 392,264 |
| Dec 19, 2025 | 306.76 | 319.43 | 306.00 | 308.58 | 308.58 | 2.08% | 1,245,269 |
| Dec 18, 2025 | 296.77 | 308.38 | 294.68 | 302.30 | 302.30 | 6.61% | 561,068 |