Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
312.25
+0.01 (0.00%)
Jan 8, 2026, 9:29 AM EST - Market open
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 317.22 | 317.41 | 307.33 | 312.24 | 312.24 | -1.63% | 386,689 |
| Jan 6, 2026 | 328.18 | 329.50 | 304.46 | 317.41 | 317.41 | -2.97% | 449,359 |
| Jan 5, 2026 | 325.12 | 332.84 | 323.00 | 327.11 | 327.11 | 2.49% | 534,201 |
| Jan 2, 2026 | 309.43 | 322.40 | 308.85 | 319.16 | 319.16 | 4.22% | 411,819 |
| Dec 31, 2025 | 307.38 | 312.50 | 305.18 | 306.23 | 306.23 | -0.47% | 405,149 |
| Dec 30, 2025 | 311.24 | 313.81 | 307.07 | 307.68 | 307.68 | -1.00% | 291,924 |
| Dec 29, 2025 | 312.22 | 315.05 | 309.00 | 310.79 | 310.79 | -1.82% | 299,583 |
| Dec 26, 2025 | 314.46 | 320.00 | 310.00 | 316.55 | 316.55 | 0.81% | 330,327 |
| Dec 24, 2025 | 312.08 | 315.05 | 309.00 | 314.00 | 314.00 | -0.59% | 179,892 |
| Dec 23, 2025 | 309.85 | 317.67 | 306.07 | 315.87 | 315.87 | 0.90% | 378,022 |
| Dec 22, 2025 | 312.27 | 318.02 | 309.85 | 313.04 | 313.04 | 1.45% | 369,081 |
| Dec 19, 2025 | 306.76 | 319.43 | 306.00 | 308.58 | 308.58 | 2.08% | 1,241,517 |
| Dec 18, 2025 | 296.77 | 308.38 | 294.68 | 302.30 | 302.30 | 6.61% | 561,014 |
| Dec 17, 2025 | 319.13 | 322.57 | 281.59 | 283.57 | 283.57 | -11.14% | 934,020 |
| Dec 16, 2025 | 317.18 | 327.54 | 312.33 | 319.13 | 319.13 | - | 640,215 |
| Dec 15, 2025 | 321.11 | 327.08 | 316.00 | 319.12 | 319.12 | 1.26% | 485,253 |
| Dec 12, 2025 | 337.39 | 338.03 | 304.02 | 315.15 | 315.15 | -7.45% | 704,553 |
| Dec 11, 2025 | 329.68 | 343.80 | 321.69 | 340.51 | 340.51 | 2.68% | 527,091 |
| Dec 10, 2025 | 324.02 | 337.96 | 318.33 | 331.61 | 331.61 | 2.32% | 525,225 |
| Dec 9, 2025 | 322.81 | 328.30 | 318.50 | 324.10 | 324.10 | -0.16% | 347,613 |
| Dec 8, 2025 | 328.57 | 334.00 | 322.09 | 324.62 | 324.62 | -0.15% | 417,840 |
| Dec 5, 2025 | 329.21 | 330.59 | 315.75 | 325.10 | 325.10 | -2.16% | 1,331,571 |
| Dec 4, 2025 | 316.59 | 337.22 | 313.00 | 332.29 | 332.29 | 2.73% | 568,261 |
| Dec 3, 2025 | 326.78 | 327.36 | 309.30 | 323.46 | 323.46 | -1.32% | 1,178,128 |
| Dec 2, 2025 | 327.09 | 338.75 | 325.00 | 327.78 | 327.78 | 2.27% | 590,757 |
| Dec 1, 2025 | 332.14 | 335.70 | 319.50 | 320.51 | 320.51 | -6.91% | 565,817 |
| Nov 28, 2025 | 342.22 | 344.90 | 339.00 | 344.31 | 344.31 | 1.34% | 155,527 |
| Nov 26, 2025 | 336.51 | 344.99 | 333.86 | 339.75 | 339.75 | 2.04% | 336,304 |
| Nov 25, 2025 | 340.24 | 343.02 | 324.61 | 332.96 | 332.96 | -2.77% | 599,402 |
| Nov 24, 2025 | 319.48 | 343.94 | 319.12 | 342.44 | 342.44 | 8.68% | 531,491 |
| Nov 21, 2025 | 314.90 | 317.40 | 299.64 | 315.10 | 315.10 | 0.17% | 1,006,110 |
| Nov 20, 2025 | 351.65 | 366.58 | 313.57 | 314.56 | 314.56 | -5.87% | 884,503 |
| Nov 19, 2025 | 339.34 | 350.82 | 332.50 | 334.17 | 334.17 | 0.09% | 418,386 |
| Nov 18, 2025 | 325.37 | 338.00 | 321.74 | 333.88 | 333.88 | 0.32% | 601,607 |
| Nov 17, 2025 | 338.66 | 344.13 | 326.01 | 332.82 | 332.82 | -1.72% | 511,224 |
| Nov 14, 2025 | 312.12 | 341.94 | 311.20 | 338.66 | 338.66 | 3.69% | 1,405,771 |
| Nov 13, 2025 | 378.06 | 378.63 | 325.53 | 326.60 | 326.60 | -14.21% | 1,460,334 |
| Nov 12, 2025 | 388.00 | 398.43 | 372.39 | 380.70 | 380.70 | -0.14% | 5,589,354 |
| Nov 11, 2025 | 384.02 | 384.02 | 372.33 | 381.22 | 381.22 | -0.84% | 326,620 |
| Nov 10, 2025 | 394.28 | 397.00 | 379.52 | 384.45 | 384.45 | 1.75% | 479,733 |
| Nov 7, 2025 | 375.02 | 379.00 | 357.72 | 377.84 | 377.84 | -2.79% | 780,687 |
| Nov 6, 2025 | 411.07 | 413.01 | 382.42 | 388.68 | 388.68 | -5.45% | 523,663 |
| Nov 5, 2025 | 391.86 | 416.00 | 386.00 | 411.07 | 411.07 | 7.45% | 611,116 |
| Nov 4, 2025 | 405.89 | 419.14 | 381.38 | 382.57 | 382.57 | -2.60% | 870,624 |
| Nov 3, 2025 | 380.10 | 396.41 | 373.71 | 392.77 | 392.77 | 3.93% | 849,434 |
| Oct 31, 2025 | 387.69 | 393.64 | 370.73 | 377.90 | 377.90 | -0.30% | 521,848 |
| Oct 30, 2025 | 394.37 | 403.02 | 375.29 | 379.03 | 379.03 | -6.03% | 633,461 |
| Oct 29, 2025 | 386.53 | 409.33 | 383.00 | 403.35 | 403.35 | 6.17% | 617,248 |
| Oct 28, 2025 | 377.17 | 384.99 | 370.72 | 379.89 | 379.89 | 0.84% | 378,341 |
| Oct 27, 2025 | 391.00 | 391.72 | 374.82 | 376.74 | 376.74 | -0.62% | 505,566 |