Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
338.10
-0.56 (-0.17%)
Nov 17, 2025, 12:12 PM EST - Market open
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 338.66 | 344.13 | 332.44 | 338.80 | - | 0.04% | 147,776 |
| 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 |
| Oct 24, 2025 | 369.77 | 384.00 | 368.80 | 379.08 | 379.08 | 7.15% | 539,401 |
| Oct 23, 2025 | 334.00 | 353.94 | 333.50 | 353.80 | 353.80 | 6.33% | 379,863 |
| Oct 22, 2025 | 361.18 | 367.63 | 315.97 | 332.75 | 332.75 | -8.67% | 773,603 |
| Oct 21, 2025 | 368.82 | 368.82 | 345.89 | 364.32 | 364.32 | -1.27% | 375,979 |
| Oct 20, 2025 | 364.00 | 372.74 | 363.00 | 369.01 | 369.01 | 3.78% | 323,021 |
| Oct 17, 2025 | 357.06 | 365.00 | 351.80 | 355.58 | 355.58 | -1.51% | 407,425 |
| Oct 16, 2025 | 368.88 | 376.75 | 359.56 | 361.02 | 361.02 | -1.20% | 371,337 |
| Oct 15, 2025 | 370.00 | 374.82 | 362.19 | 365.39 | 365.39 | 1.09% | 504,245 |
| Oct 14, 2025 | 345.00 | 364.56 | 340.10 | 361.44 | 361.44 | 1.74% | 230,303 |
| Oct 13, 2025 | 347.55 | 362.86 | 347.50 | 355.27 | 355.27 | 5.54% | 532,594 |
| Oct 10, 2025 | 355.67 | 364.28 | 335.54 | 336.63 | 336.63 | -5.32% | 425,144 |
| Oct 9, 2025 | 367.23 | 368.00 | 352.17 | 355.53 | 355.53 | -3.12% | 394,694 |
| Oct 8, 2025 | 353.50 | 368.00 | 351.56 | 366.99 | 366.99 | 5.28% | 423,571 |
| Oct 7, 2025 | 354.43 | 360.84 | 334.65 | 348.57 | 348.57 | -1.19% | 499,590 |
| Oct 6, 2025 | 350.53 | 362.00 | 349.84 | 352.78 | 352.78 | 1.00% | 348,305 |
| Oct 3, 2025 | 352.87 | 355.33 | 344.12 | 349.30 | 349.30 | -0.67% | 439,092 |
| Oct 2, 2025 | 339.50 | 356.21 | 332.19 | 351.66 | 351.66 | 4.06% | 741,175 |
| Oct 1, 2025 | 334.92 | 344.13 | 329.03 | 337.93 | 337.93 | -0.52% | 353,420 |
| Sep 30, 2025 | 340.26 | 344.59 | 334.70 | 339.68 | 339.68 | -0.42% | 398,360 |
| Sep 29, 2025 | 344.40 | 351.68 | 338.30 | 341.10 | 341.10 | -0.30% | 506,983 |
| Sep 26, 2025 | 338.20 | 349.96 | 336.00 | 342.11 | 342.11 | 1.08% | 404,884 |
| Sep 25, 2025 | 326.24 | 341.93 | 319.00 | 338.44 | 338.44 | -1.63% | 779,468 |
| Sep 24, 2025 | 374.73 | 376.75 | 343.00 | 344.05 | 344.05 | -7.47% | 773,818 |
| Sep 23, 2025 | 368.96 | 374.67 | 362.48 | 371.84 | 371.84 | 1.21% | 634,103 |
| Sep 22, 2025 | 360.00 | 368.27 | 354.00 | 367.39 | 367.39 | 1.98% | 493,678 |
| Sep 19, 2025 | 352.33 | 363.08 | 351.56 | 360.25 | 360.25 | 3.35% | 2,093,771 |
| Sep 18, 2025 | 325.03 | 351.28 | 323.20 | 348.58 | 348.58 | 8.61% | 677,660 |
| Sep 17, 2025 | 320.09 | 325.17 | 316.57 | 320.94 | 320.94 | 0.49% | 357,005 |
| Sep 16, 2025 | 323.01 | 327.07 | 312.37 | 319.38 | 319.38 | -1.09% | 387,889 |
| Sep 15, 2025 | 316.12 | 326.82 | 314.66 | 322.90 | 322.90 | 2.98% | 491,203 |
| Sep 12, 2025 | 316.01 | 319.00 | 311.57 | 313.56 | 313.56 | -0.82% | 389,131 |
| Sep 11, 2025 | 303.69 | 316.98 | 302.39 | 316.16 | 316.16 | 4.99% | 570,101 |
| Sep 10, 2025 | 291.00 | 304.13 | 291.00 | 301.13 | 301.13 | 5.04% | 529,504 |
| Sep 9, 2025 | 287.00 | 288.26 | 280.81 | 286.69 | 286.69 | -0.01% | 264,406 |