Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
301.13
+14.44 (5.04%)
At close: Sep 10, 2025, 4:00 PM
310.50
+9.37 (3.11%)
After-hours: Sep 10, 2025, 5:40 PM EDT
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 292.27 | 303.50 | 292.27 | 301.36 | - | 5.12% | 529,046 |
| Sep 9, 2025 | 287.00 | 288.26 | 280.81 | 286.69 | 286.69 | -0.01% | 264,406 |
| Sep 8, 2025 | 288.95 | 294.45 | 285.00 | 286.71 | 286.71 | 0.26% | 333,151 |
| Sep 5, 2025 | 292.53 | 294.82 | 270.00 | 285.98 | 285.98 | -0.94% | 499,223 |
| Sep 4, 2025 | 275.99 | 288.93 | 273.00 | 288.68 | 288.68 | 5.43% | 497,964 |
| Sep 3, 2025 | 277.24 | 282.00 | 273.36 | 273.82 | 273.82 | -1.12% | 429,221 |
| Sep 2, 2025 | 271.78 | 279.01 | 266.13 | 276.91 | 276.91 | -0.58% | 378,639 |
| Aug 29, 2025 | 290.00 | 291.30 | 268.68 | 278.53 | 278.53 | -4.27% | 430,578 |
| Aug 28, 2025 | 292.64 | 294.03 | 289.28 | 290.95 | 290.95 | 0.55% | 344,560 |
| Aug 27, 2025 | 292.08 | 296.57 | 287.00 | 289.36 | 289.36 | -1.23% | 289,959 |
| Aug 26, 2025 | 288.05 | 294.79 | 286.99 | 292.95 | 292.95 | 2.25% | 326,662 |
| Aug 25, 2025 | 280.04 | 287.63 | 279.00 | 286.49 | 286.49 | 2.47% | 301,255 |
| Aug 22, 2025 | 278.47 | 287.99 | 275.22 | 279.58 | 279.58 | 0.56% | 494,401 |
| Aug 21, 2025 | 274.89 | 279.72 | 270.52 | 278.03 | 278.03 | 1.14% | 343,929 |
| Aug 20, 2025 | 272.43 | 277.11 | 263.45 | 274.89 | 274.89 | -0.41% | 452,570 |
| Aug 19, 2025 | 281.39 | 285.00 | 272.96 | 276.02 | 276.02 | -2.54% | 453,087 |
| Aug 18, 2025 | 278.81 | 283.96 | 278.15 | 283.20 | 283.20 | 2.85% | 391,629 |
| Aug 15, 2025 | 282.97 | 284.88 | 270.81 | 275.35 | 275.35 | -2.41% | 503,663 |
| Aug 14, 2025 | 290.94 | 293.12 | 281.37 | 282.14 | 282.14 | -3.53% | 460,375 |
| Aug 13, 2025 | 311.72 | 314.80 | 288.41 | 292.47 | 292.47 | -5.17% | 624,723 |
| Aug 12, 2025 | 292.56 | 309.06 | 289.86 | 308.40 | 308.40 | 6.40% | 702,013 |
| Aug 11, 2025 | 303.44 | 306.00 | 286.83 | 289.86 | 289.86 | -4.24% | 691,665 |
| Aug 8, 2025 | 300.00 | 303.00 | 295.06 | 302.69 | 302.69 | 1.02% | 317,188 |
| Aug 7, 2025 | 301.00 | 307.86 | 293.84 | 299.64 | 299.64 | 0.07% | 524,126 |
| Aug 6, 2025 | 300.17 | 305.94 | 291.47 | 299.42 | 299.42 | 0.96% | 570,341 |
| Aug 5, 2025 | 295.52 | 321.79 | 290.38 | 296.58 | 296.58 | 9.14% | 1,288,022 |
| Aug 4, 2025 | 268.50 | 272.81 | 262.27 | 271.74 | 271.74 | 3.30% | 899,720 |
| Aug 1, 2025 | 255.01 | 267.55 | 244.03 | 263.05 | 263.05 | -1.70% | 815,787 |
| Jul 31, 2025 | 265.37 | 269.50 | 261.69 | 267.59 | 267.59 | 1.61% | 625,747 |
| Jul 30, 2025 | 265.96 | 268.37 | 258.25 | 263.35 | 263.35 | -0.28% | 400,503 |
| Jul 29, 2025 | 266.77 | 269.78 | 261.07 | 264.08 | 264.08 | 0.19% | 346,385 |
| Jul 28, 2025 | 269.33 | 270.38 | 259.40 | 263.59 | 263.59 | -1.70% | 552,174 |
| Jul 25, 2025 | 256.99 | 269.44 | 256.99 | 268.14 | 268.14 | 6.12% | 559,505 |
| Jul 24, 2025 | 255.99 | 258.00 | 247.99 | 252.68 | 252.68 | -0.18% | 376,963 |
| Jul 23, 2025 | 245.00 | 253.83 | 244.59 | 253.14 | 253.14 | 4.60% | 319,080 |
| Jul 22, 2025 | 246.19 | 247.26 | 230.00 | 242.01 | 242.01 | -2.28% | 372,577 |
| Jul 21, 2025 | 250.47 | 251.74 | 244.10 | 247.65 | 247.65 | -1.32% | 330,415 |
| Jul 18, 2025 | 252.83 | 255.59 | 250.18 | 250.95 | 250.95 | 0.10% | 508,195 |
| Jul 17, 2025 | 245.29 | 253.94 | 244.38 | 250.69 | 250.69 | 3.07% | 461,341 |
| Jul 16, 2025 | 241.69 | 244.17 | 237.51 | 243.23 | 243.23 | 2.03% | 477,819 |
| Jul 15, 2025 | 243.34 | 243.77 | 236.47 | 238.40 | 238.40 | -1.21% | 447,696 |
| Jul 14, 2025 | 240.33 | 244.48 | 236.49 | 241.31 | 241.31 | -0.19% | 333,145 |
| Jul 11, 2025 | 235.98 | 242.23 | 235.98 | 241.76 | 241.76 | 2.31% | 335,491 |
| Jul 10, 2025 | 235.06 | 239.78 | 226.64 | 236.29 | 236.29 | 1.24% | 496,411 |
| Jul 9, 2025 | 229.12 | 233.86 | 226.42 | 233.39 | 233.39 | 2.81% | 259,082 |
| Jul 8, 2025 | 238.31 | 238.31 | 225.47 | 227.02 | 227.02 | -4.21% | 729,596 |
| Jul 7, 2025 | 235.76 | 240.49 | 232.10 | 237.00 | 237.00 | 0.14% | 440,135 |
| Jul 3, 2025 | 228.72 | 237.70 | 228.71 | 236.67 | 236.67 | 3.48% | 239,906 |
| Jul 2, 2025 | 222.96 | 229.67 | 222.00 | 228.72 | 228.72 | 2.78% | 461,781 |
| Jul 1, 2025 | 228.85 | 232.10 | 217.07 | 222.54 | 222.54 | -3.55% | 590,112 |