Skip to main content
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
171.35
-1.17 (-0.68%)
Dec 30, 2024, 12:17 PM EST - Market open

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024175.25175.48169.65172.52172.52-2.55%265,017
Dec 26, 2024174.90177.24173.06177.03177.031.22%223,345
Dec 24, 2024174.84175.30172.34174.89174.89-0.01%150,939
Dec 23, 2024174.91175.99171.48174.91174.91-0.17%258,129
Dec 20, 2024171.43180.25171.13175.20175.200.27%786,589
Dec 19, 2024168.56175.88168.56174.72174.724.54%666,831
Dec 18, 2024177.86179.60165.50167.14167.14-5.35%504,207
Dec 17, 2024177.78177.78168.38176.59176.59-1.96%526,798
Dec 16, 2024181.56186.15179.43180.12180.12-0.09%423,188
Dec 13, 2024183.05187.37178.77180.29180.29-1.81%273,840
Dec 12, 2024188.63190.73183.19183.61183.61-2.56%261,536
Dec 11, 2024186.95190.92183.96188.44188.443.10%254,610
Dec 10, 2024185.31189.85182.45182.78182.78-0.43%294,515
Dec 9, 2024196.14197.05181.39183.57183.57-6.22%528,796
Dec 6, 2024195.05196.15192.00195.74195.740.55%246,997
Dec 5, 2024197.50201.33191.58194.66194.66-2.09%386,713
Dec 4, 2024196.83200.08195.22198.82198.821.68%290,888
Dec 3, 2024193.50197.92193.40195.54195.540.65%309,148
Dec 2, 2024195.61200.91193.47194.28194.28-0.09%423,408
Nov 29, 2024196.75200.25194.35194.45194.45-0.49%319,842
Nov 27, 2024198.03201.99191.65195.41195.41-1.82%632,073
Nov 26, 2024194.50203.49191.26199.03199.031.38%759,800
Nov 25, 2024199.04200.00194.63196.33196.33-0.09%480,284
Nov 22, 2024198.62199.56194.30196.51196.51-0.46%285,784
Nov 21, 2024191.97198.83190.63197.41197.414.21%308,817
Nov 20, 2024193.36193.92187.86189.43189.43-1.83%297,190
Nov 19, 2024183.02193.38183.02192.97192.973.89%296,381
Nov 18, 2024181.37188.53180.47185.75185.753.18%324,106
Nov 15, 2024182.33182.81178.70180.03180.03-1.29%375,533
Nov 14, 2024185.00187.76180.95182.39182.39-2.28%318,540
Nov 13, 2024193.99196.00186.28186.65186.65-2.53%251,156
Nov 12, 2024192.80197.72188.40191.50191.50-1.64%414,961
Nov 11, 2024198.01201.27189.34194.70194.700.56%413,432
Nov 8, 2024175.61194.07175.06193.61193.6111.07%482,787
Nov 7, 2024157.88175.60149.01174.31174.31-0.63%826,453
Nov 6, 2024171.99176.22169.19175.42175.4211.58%529,286
Nov 5, 2024152.97158.99152.71157.22157.223.75%270,745
Nov 4, 2024151.32155.02150.48151.54151.54-1.38%246,732
Nov 1, 2024155.51157.63153.00153.66153.66-0.51%242,079
Oct 31, 2024152.13155.40149.15154.45154.450.64%244,458
Oct 30, 2024154.93158.40153.18153.47153.47-1.70%250,145
Oct 29, 2024152.25156.30150.55156.13156.132.33%268,761
Oct 28, 2024150.67154.19148.50152.58152.581.27%367,036
Oct 25, 2024155.41156.64148.52150.66150.66-1.76%638,184
Oct 24, 2024158.13159.10153.25153.36153.36-2.40%199,043
Oct 23, 2024159.42162.83155.31157.13157.13-2.14%268,095
Oct 22, 2024162.13164.13160.04160.57160.57-2.11%734,533
Oct 21, 2024159.70166.48159.70164.03164.032.62%428,836
Oct 18, 2024165.32166.57159.04159.84159.84-3.36%643,189
Oct 17, 2024167.00170.50164.95165.40165.40-0.50%304,055
Oct 16, 2024158.12166.85157.89166.23166.236.48%404,957
Oct 15, 2024158.34159.90151.47156.11156.11-2.23%282,724
Oct 14, 2024157.97160.58156.64159.67159.671.64%248,087
Oct 11, 2024154.11157.37154.11157.10157.101.13%159,424
Oct 10, 2024151.50155.62148.61155.35155.350.82%292,371
Oct 9, 2024150.75154.38149.39154.09154.091.95%225,146
Oct 8, 2024148.52152.37148.29151.14151.142.44%267,777
Oct 7, 2024146.62150.00145.76147.54147.54-0.34%149,893
Oct 4, 2024148.52148.78143.62148.05148.052.20%147,731
Oct 3, 2024145.19147.37142.35144.87144.87-0.83%137,714
Oct 2, 2024141.48146.82140.05146.08146.082.20%155,349
Oct 1, 2024143.87144.60141.49142.94142.94-1.43%179,130
Sep 30, 2024143.25145.64140.25145.02145.021.23%224,642
Sep 27, 2024146.41147.93142.56143.26143.26-1.77%223,920
Sep 26, 2024149.27149.67145.67145.84145.84-0.07%372,299
Sep 25, 2024145.63147.90145.05145.94145.940.19%245,263
Sep 24, 2024148.29149.42144.32145.67145.67-2.17%296,147
Sep 23, 2024149.25151.50145.13148.90148.900.50%317,665
Sep 20, 2024148.77152.00147.07148.16148.160.37%864,765
Sep 19, 2024138.99148.03136.00147.62147.629.40%623,795
Sep 18, 2024131.00139.28131.00134.94134.943.52%433,191
Sep 17, 2024129.90132.01127.47130.35130.351.20%212,989
Sep 16, 2024127.09129.58125.86128.81128.811.35%188,559
Sep 13, 2024125.48128.00123.94127.10127.103.19%232,590
Sep 12, 2024117.79123.49116.87123.17123.175.16%316,563
Sep 11, 2024111.56118.27111.44117.13117.135.25%246,023
Sep 10, 2024110.42111.85108.80111.29111.291.22%243,115
Sep 9, 2024109.99111.75107.89109.95109.950.76%216,101
Sep 6, 2024109.68111.75108.09109.12109.12-0.14%326,463
Sep 5, 2024108.97110.00106.30109.27109.27-0.16%187,508
Sep 4, 2024106.07109.66105.26109.44109.442.22%287,951
Sep 3, 2024117.80118.63106.81107.06107.06-10.43%407,181
Aug 30, 2024120.42121.21117.36119.53119.530.45%277,210
Aug 29, 2024117.41122.00116.46119.00119.002.13%159,550
Aug 28, 2024116.91118.73115.45116.52116.52-0.76%178,937
Aug 27, 2024117.78118.28116.31117.41117.41-0.98%172,765
Aug 26, 2024119.64119.76116.98118.57118.570.40%154,457
Aug 23, 2024114.62119.03114.12118.10118.103.89%220,449
Aug 22, 2024114.68115.48112.30113.68113.68-0.99%137,624
Aug 21, 2024111.40114.97110.95114.82114.823.15%186,962
Aug 20, 2024113.00114.57109.15111.31111.31-2.03%237,173
Aug 19, 2024112.00113.92109.92113.62113.621.51%209,934
Aug 16, 2024114.52115.05110.82111.93111.93-2.39%227,813
Aug 15, 2024113.10116.45113.07114.67114.673.69%335,460
Aug 14, 2024109.96110.80107.16110.59110.591.83%244,925
Aug 13, 2024106.71109.56104.71108.60108.602.84%286,014
Aug 12, 2024104.46105.79102.71105.60105.600.99%268,890
Aug 9, 2024108.39109.83104.25104.56104.56-3.10%293,213
Aug 8, 2024106.93108.38104.35107.91107.913.80%309,965
Aug 7, 2024109.46110.00101.83103.96103.96-2.06%465,865