Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
420.24
+4.31 (1.04%)
At close: Mar 27, 2026, 4:00 PM EDT
418.00
-2.24 (-0.53%)
After-hours: Mar 27, 2026, 7:57 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026415.93427.76415.82420.24420.241.04%303,063
Mar 26, 2026440.48444.95410.72415.93415.93-8.17%313,020
Mar 25, 2026454.13460.64448.00452.92452.921.52%443,431
Mar 24, 2026419.17446.89418.76446.16446.165.59%319,690
Mar 23, 2026413.00435.00412.94422.55422.555.21%376,362
Mar 20, 2026431.97433.50395.52401.61401.61-6.99%783,926
Mar 19, 2026410.10440.78408.12431.78431.782.50%414,584
Mar 18, 2026429.69436.00418.19421.23421.23-1.01%386,853
Mar 17, 2026419.56427.25410.50425.51425.511.86%430,184
Mar 16, 2026409.55420.57409.00417.76417.764.93%300,658
Mar 13, 2026406.19412.00390.00398.12398.12-1.60%358,086
Mar 12, 2026410.43411.99392.75404.59404.59-3.81%464,141
Mar 11, 2026411.27429.27405.50420.60420.602.20%393,254
Mar 10, 2026412.18422.14408.39411.53411.530.04%490,670
Mar 9, 2026383.72411.81380.28411.38411.384.12%619,710
Mar 6, 2026381.70404.99376.24395.11395.11-0.94%751,374
Mar 5, 2026412.39418.58385.01398.87398.87-5.08%549,233
Mar 4, 2026421.74428.74410.62420.22420.221.13%459,087
Mar 3, 2026414.85423.35399.00415.51415.51-4.01%486,431
Mar 2, 2026426.62444.82421.14432.87432.871.11%558,128
Feb 27, 2026424.52441.88413.00428.13428.13-1.20%642,880
Feb 26, 2026474.67477.03415.35433.34433.34-4.81%909,485
Feb 25, 2026463.07467.53445.01455.25455.25-0.97%917,112
Feb 24, 2026429.57460.72421.00459.72459.725.77%552,068
Feb 23, 2026428.00436.00423.28434.64434.64-0.20%524,916
Feb 20, 2026414.00445.00414.00435.50435.504.91%664,179
Feb 19, 2026410.51420.78394.63415.13415.131.10%558,945
Feb 18, 2026420.63430.99405.27410.63410.63-2.51%523,484
Feb 17, 2026435.88440.81419.51421.20421.20-3.79%472,555
Feb 13, 2026429.22445.00417.66437.77437.771.47%525,757
Feb 12, 2026454.65470.00430.42431.43431.43-0.57%876,346
Feb 11, 2026426.00441.28415.50433.91433.914.51%633,071
Feb 10, 2026418.67423.00406.47415.19415.19-0.82%456,602
Feb 9, 2026401.90426.09397.40418.61418.614.32%642,294
Feb 6, 2026370.24404.00370.24401.29401.299.92%631,813
Feb 5, 2026351.43369.67345.00365.07365.071.36%446,583
Feb 4, 2026387.42388.83344.18360.16360.16-6.88%548,188
Feb 3, 2026378.64387.46369.65386.78386.785.12%315,681
Feb 2, 2026357.86373.15356.71367.95367.952.81%291,143
Jan 30, 2026374.43386.33355.41357.91357.91-5.62%476,707
Jan 29, 2026377.55384.01365.92379.23379.231.53%328,297
Jan 28, 2026376.02378.17360.24373.52373.520.34%300,597
Jan 27, 2026363.29375.00356.21372.25372.253.06%317,850
Jan 26, 2026351.63363.40349.00361.21361.212.79%308,323
Jan 23, 2026364.32365.00349.97351.39351.39-3.53%398,270
Jan 22, 2026368.98372.07349.51364.25364.250.47%459,463
Jan 21, 2026354.07364.50340.10362.53362.533.70%443,994
Jan 20, 2026338.75357.00338.58349.59349.59-0.39%601,971
Jan 16, 2026338.51357.21338.51350.96350.964.36%648,138
Jan 15, 2026328.20344.77327.21336.31336.315.34%453,247