Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
367.95
+10.04 (2.81%)
At close: Feb 2, 2026, 4:00 PM EST
373.00
+5.05 (1.37%)
After-hours: Feb 2, 2026, 7:59 PM EST

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026357.86373.15356.71367.95367.952.81%280,809
Jan 30, 2026374.43386.33355.41357.91357.91-5.62%475,033
Jan 29, 2026377.55384.01365.92379.23379.231.53%325,781
Jan 28, 2026376.02378.17360.24373.52373.520.34%299,560
Jan 27, 2026363.29375.00356.21372.25372.253.06%313,319
Jan 26, 2026351.63363.40349.00361.21361.212.79%306,679
Jan 23, 2026364.32365.00349.97351.39351.39-3.53%394,681
Jan 22, 2026368.98372.07349.51364.25364.250.47%459,320
Jan 21, 2026354.07364.50340.10362.53362.533.70%443,141
Jan 20, 2026338.75357.00338.58349.59349.59-0.39%601,819
Jan 16, 2026338.51357.21338.51350.96350.964.36%609,842
Jan 15, 2026328.20344.77327.21336.31336.315.34%450,904
Jan 14, 2026320.41326.09310.58319.27319.27-0.72%321,110
Jan 13, 2026308.18322.50308.00321.60321.604.56%387,190
Jan 12, 2026303.32312.25301.01307.58307.58-0.18%614,128
Jan 9, 2026300.03313.00297.50308.13308.133.53%517,658
Jan 8, 2026312.97315.46293.30297.62297.62-4.68%525,558
Jan 7, 2026317.22317.41307.33312.24312.24-1.63%386,689
Jan 6, 2026328.18329.50304.46317.41317.41-2.97%449,359
Jan 5, 2026325.12332.84323.00327.11327.112.49%534,201
Jan 2, 2026309.43322.40308.85319.16319.164.22%411,819
Dec 31, 2025307.38312.50305.18306.23306.23-0.47%405,149
Dec 30, 2025311.24313.81307.07307.68307.68-1.00%291,924
Dec 29, 2025312.22315.05309.00310.79310.79-1.82%299,583
Dec 26, 2025314.46320.00310.00316.55316.550.81%330,327
Dec 24, 2025312.08315.05309.00314.00314.00-0.59%179,892
Dec 23, 2025309.85317.67306.07315.87315.870.90%378,022
Dec 22, 2025312.27318.02309.85313.04313.041.45%369,081
Dec 19, 2025306.76319.43306.00308.58308.582.08%1,241,517
Dec 18, 2025296.77308.38294.68302.30302.306.61%561,014
Dec 17, 2025319.13322.57281.59283.57283.57-11.14%934,020
Dec 16, 2025317.18327.54312.33319.13319.13-640,215
Dec 15, 2025321.11327.08316.00319.12319.121.26%485,253
Dec 12, 2025337.39338.03304.02315.15315.15-7.45%704,553
Dec 11, 2025329.68343.80321.69340.51340.512.68%527,091
Dec 10, 2025324.02337.96318.33331.61331.612.32%525,225
Dec 9, 2025322.81328.30318.50324.10324.10-0.16%347,613
Dec 8, 2025328.57334.00322.09324.62324.62-0.15%417,840
Dec 5, 2025329.21330.59315.75325.10325.10-2.16%1,331,571
Dec 4, 2025316.59337.22313.00332.29332.292.73%568,261
Dec 3, 2025326.78327.36309.30323.46323.46-1.32%1,178,128
Dec 2, 2025327.09338.75325.00327.78327.782.27%590,757
Dec 1, 2025332.14335.70319.50320.51320.51-6.91%565,817
Nov 28, 2025342.22344.90339.00344.31344.311.34%155,527
Nov 26, 2025336.51344.99333.86339.75339.752.04%336,304
Nov 25, 2025340.24343.02324.61332.96332.96-2.77%599,402
Nov 24, 2025319.48343.94319.12342.44342.448.68%531,491
Nov 21, 2025314.90317.40299.64315.10315.100.17%1,006,110
Nov 20, 2025351.65366.58313.57314.56314.56-5.87%884,503
Nov 19, 2025339.34350.82332.50334.17334.170.09%418,386