Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
302.30
+18.73 (6.61%)
At close: Dec 18, 2025, 4:00 PM EST
303.50
+1.20 (0.40%)
After-hours: Dec 18, 2025, 6:27 PM EST

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025296.77308.38294.68302.30-6.61%560,463
Dec 17, 2025319.13322.57281.59283.57283.57-11.14%934,020
Dec 16, 2025317.18327.54312.33319.13319.13-640,215
Dec 15, 2025321.11327.08316.00319.12319.121.26%485,253
Dec 12, 2025337.39338.03304.02315.15315.15-7.45%704,553
Dec 11, 2025329.68343.80321.69340.51340.512.68%527,091
Dec 10, 2025324.02337.96318.33331.61331.612.32%525,225
Dec 9, 2025322.81328.30318.50324.10324.10-0.16%347,613
Dec 8, 2025328.57334.00322.09324.62324.62-0.15%417,840
Dec 5, 2025329.21330.59315.75325.10325.10-2.16%1,331,571
Dec 4, 2025316.59337.22313.00332.29332.292.73%568,261
Dec 3, 2025326.78327.36309.30323.46323.46-1.32%1,178,128
Dec 2, 2025327.09338.75325.00327.78327.782.27%590,757
Dec 1, 2025332.14335.70319.50320.51320.51-6.91%565,817
Nov 28, 2025342.22344.90339.00344.31344.311.34%155,527
Nov 26, 2025336.51344.99333.86339.75339.752.04%336,304
Nov 25, 2025340.24343.02324.61332.96332.96-2.77%599,402
Nov 24, 2025319.48343.94319.12342.44342.448.68%531,491
Nov 21, 2025314.90317.40299.64315.10315.100.17%1,006,110
Nov 20, 2025351.65366.58313.57314.56314.56-5.87%884,503
Nov 19, 2025339.34350.82332.50334.17334.170.09%418,386
Nov 18, 2025325.37338.00321.74333.88333.880.32%601,607
Nov 17, 2025338.66344.13326.01332.82332.82-1.72%511,224
Nov 14, 2025312.12341.94311.20338.66338.663.69%1,405,771
Nov 13, 2025378.06378.63325.53326.60326.60-14.21%1,460,334
Nov 12, 2025388.00398.43372.39380.70380.70-0.14%5,589,354
Nov 11, 2025384.02384.02372.33381.22381.22-0.84%326,620
Nov 10, 2025394.28397.00379.52384.45384.451.75%479,733
Nov 7, 2025375.02379.00357.72377.84377.84-2.79%780,687
Nov 6, 2025411.07413.01382.42388.68388.68-5.45%523,663
Nov 5, 2025391.86416.00386.00411.07411.077.45%611,116
Nov 4, 2025405.89419.14381.38382.57382.57-2.60%870,624
Nov 3, 2025380.10396.41373.71392.77392.773.93%849,434
Oct 31, 2025387.69393.64370.73377.90377.90-0.30%521,848
Oct 30, 2025394.37403.02375.29379.03379.03-6.03%633,461
Oct 29, 2025386.53409.33383.00403.35403.356.17%617,248
Oct 28, 2025377.17384.99370.72379.89379.890.84%378,341
Oct 27, 2025391.00391.72374.82376.74376.74-0.62%505,566
Oct 24, 2025369.77384.00368.80379.08379.087.15%539,401
Oct 23, 2025334.00353.94333.50353.80353.806.33%379,863
Oct 22, 2025361.18367.63315.97332.75332.75-8.67%773,603
Oct 21, 2025368.82368.82345.89364.32364.32-1.27%375,979
Oct 20, 2025364.00372.74363.00369.01369.013.78%323,021
Oct 17, 2025357.06365.00351.80355.58355.58-1.51%407,425
Oct 16, 2025368.88376.75359.56361.02361.02-1.20%371,337
Oct 15, 2025370.00374.82362.19365.39365.391.09%504,245
Oct 14, 2025345.00364.56340.10361.44361.441.74%230,303
Oct 13, 2025347.55362.86347.50355.27355.275.54%532,594
Oct 10, 2025355.67364.28335.54336.63336.63-5.32%425,144
Oct 9, 2025367.23368.00352.17355.53355.53-3.12%394,694