Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
376.74
-2.34 (-0.62%)
At close: Oct 27, 2025, 4:00 PM EDT
378.00
+1.26 (0.33%)
After-hours: Oct 27, 2025, 7:06 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025391.00391.72374.82376.74376.74-0.62%504,482
Oct 24, 2025369.77384.00368.80379.08379.087.15%539,401
Oct 23, 2025334.00353.94333.50353.80353.806.33%379,863
Oct 22, 2025361.18367.63315.97332.75332.75-8.67%773,603
Oct 21, 2025368.82368.82345.89364.32364.32-1.27%375,979
Oct 20, 2025364.00372.74363.00369.01369.013.78%323,021
Oct 17, 2025357.06365.00351.80355.58355.58-1.51%407,425
Oct 16, 2025368.88376.75359.56361.02361.02-1.20%371,337
Oct 15, 2025370.00374.82362.19365.39365.391.09%504,245
Oct 14, 2025345.00364.56340.10361.44361.441.74%230,303
Oct 13, 2025347.55362.86347.50355.27355.275.54%532,594
Oct 10, 2025355.67364.28335.54336.63336.63-5.32%425,144
Oct 9, 2025367.23368.00352.17355.53355.53-3.12%394,694
Oct 8, 2025353.50368.00351.56366.99366.995.28%423,571
Oct 7, 2025354.43360.84334.65348.57348.57-1.19%499,590
Oct 6, 2025350.53362.00349.84352.78352.781.00%348,305
Oct 3, 2025352.87355.33344.12349.30349.30-0.67%439,092
Oct 2, 2025339.50356.21332.19351.66351.664.06%741,175
Oct 1, 2025334.92344.13329.03337.93337.93-0.52%353,420
Sep 30, 2025340.26344.59334.70339.68339.68-0.42%398,360
Sep 29, 2025344.40351.68338.30341.10341.10-0.30%506,983
Sep 26, 2025338.20349.96336.00342.11342.111.08%404,884
Sep 25, 2025326.24341.93319.00338.44338.44-1.63%779,468
Sep 24, 2025374.73376.75343.00344.05344.05-7.47%773,818
Sep 23, 2025368.96374.67362.48371.84371.841.21%634,103
Sep 22, 2025360.00368.27354.00367.39367.391.98%493,678
Sep 19, 2025352.33363.08351.56360.25360.253.35%2,093,771
Sep 18, 2025325.03351.28323.20348.58348.588.61%677,660
Sep 17, 2025320.09325.17316.57320.94320.940.49%357,005
Sep 16, 2025323.01327.07312.37319.38319.38-1.09%387,889
Sep 15, 2025316.12326.82314.66322.90322.902.98%491,203
Sep 12, 2025316.01319.00311.57313.56313.56-0.82%389,131
Sep 11, 2025303.69316.98302.39316.16316.164.99%570,101
Sep 10, 2025291.00304.13291.00301.13301.135.04%529,504
Sep 9, 2025287.00288.26280.81286.69286.69-0.01%264,406
Sep 8, 2025288.95294.45285.00286.71286.710.26%333,151
Sep 5, 2025292.53294.82270.00285.98285.98-0.94%499,223
Sep 4, 2025275.99288.93273.00288.68288.685.43%497,964
Sep 3, 2025277.24282.00273.36273.82273.82-1.12%429,221
Sep 2, 2025271.78279.01266.13276.91276.91-0.58%378,639
Aug 29, 2025290.00291.30268.68278.53278.53-4.27%430,578
Aug 28, 2025292.64294.03289.28290.95290.950.55%344,560
Aug 27, 2025292.08296.57287.00289.36289.36-1.23%289,959
Aug 26, 2025288.05294.79286.99292.95292.952.25%326,662
Aug 25, 2025280.04287.63279.00286.49286.492.47%301,255
Aug 22, 2025278.47287.99275.22279.58279.580.56%494,401
Aug 21, 2025274.89279.72270.52278.03278.031.14%343,929
Aug 20, 2025272.43277.11263.45274.89274.89-0.41%452,570
Aug 19, 2025281.39285.00272.96276.02276.02-2.54%453,087
Aug 18, 2025278.81283.96278.15283.20283.202.85%391,629