Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
205.99
+10.75 (5.51%)
At close: Jun 6, 2025, 4:00 PM
206.97
+0.98 (0.48%)
After-hours: Jun 6, 2025, 7:59 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025199.03207.01196.97205.99205.995.51%581,794
Jun 5, 2025194.24197.42191.81195.24195.240.74%354,695
Jun 4, 2025193.57196.39192.73193.81193.81-0.22%237,454
Jun 3, 2025190.42196.82190.42194.23194.232.44%409,592
Jun 2, 2025187.88189.76184.06189.60189.600.85%346,877
May 30, 2025185.12188.82183.40188.01188.011.01%439,036
May 29, 2025190.39190.39184.41186.13186.13-0.96%376,695
May 28, 2025192.29192.29186.90187.93187.93-1.82%314,749
May 27, 2025187.04191.83185.00191.42191.423.81%654,662
May 23, 2025179.77185.76179.46184.40184.401.16%330,563
May 22, 2025181.28184.47176.15182.29182.290.11%514,042
May 21, 2025184.04189.30181.67182.09182.09-2.72%521,204
May 20, 2025186.50188.75185.41187.19187.190.65%559,864
May 19, 2025183.86187.77182.00185.98185.98-1.37%309,387
May 16, 2025185.37189.43184.46188.57188.572.05%296,438
May 15, 2025186.01187.35182.97184.79184.79-1.29%433,866
May 14, 2025190.14191.34186.48187.20187.20-0.15%496,586
May 13, 2025184.24190.77183.34187.48187.482.30%543,733
May 12, 2025187.37187.70180.02183.27183.273.11%569,227
May 9, 2025181.02181.25172.69177.74177.74-0.94%495,289
May 8, 2025183.87183.87177.42179.42179.42-0.13%598,799
May 7, 2025171.95179.69171.38179.65179.654.48%595,658
May 6, 2025170.40176.96167.00171.95171.953.17%1,000,023
May 5, 2025165.33169.21163.89166.66166.660.62%689,480
May 2, 2025162.05168.69161.20165.64165.643.55%723,677
May 1, 2025153.32161.14151.50159.96159.967.05%815,085
Apr 30, 2025146.00149.62143.20149.43149.430.10%368,780
Apr 29, 2025149.99151.06146.07149.28149.28-0.19%416,582
Apr 28, 2025151.75154.97147.88149.56149.56-1.44%687,210
Apr 25, 2025145.81153.96145.81151.75151.753.94%839,284
Apr 24, 2025140.29146.90139.20146.00146.004.23%598,963
Apr 23, 2025142.26147.94138.28140.08140.084.60%694,097
Apr 22, 2025132.25137.06132.21133.92133.921.79%612,696
Apr 21, 2025136.91137.83129.21131.57131.57-6.20%1,203,771
Apr 17, 2025140.01141.44137.70140.27140.27-0.12%1,045,301
Apr 16, 2025139.29144.27136.65140.44140.44-0.40%7,646,224
Apr 15, 2025145.94149.00140.36141.00141.004.27%1,535,060
Apr 14, 2025139.44140.89133.10135.23135.23-1.36%557,077
Apr 11, 2025131.03137.55128.77137.09137.093.53%562,064
Apr 10, 2025128.87133.43126.43132.41132.41-1.58%920,785
Apr 9, 2025111.44139.15111.44134.53134.5318.19%1,855,663
Apr 8, 2025115.89117.69109.78113.83113.834.34%1,675,661
Apr 7, 2025100.07114.3898.36109.10109.103.94%1,710,926
Apr 4, 2025103.69105.4196.34104.96104.96-4.55%1,141,381
Apr 3, 2025112.80112.95109.17109.96109.96-7.18%698,689
Apr 2, 2025112.90119.50112.16118.46118.462.44%672,929
Apr 1, 2025113.32116.53112.66115.64115.642.15%657,704
Mar 31, 2025112.41114.50108.32113.21113.21-2.53%884,938
Mar 28, 2025116.72117.83114.40116.15116.15-0.73%594,920
Mar 27, 2025125.13125.13116.45117.00117.00-6.82%642,605