Skip to main content
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
189.43
-3.54 (-1.83%)
At close: Nov 20, 2024, 4:00 PM
190.00
+0.57 (0.30%)
After-hours: Nov 20, 2024, 7:48 PM EST

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024193.36193.92187.86189.43189.43-1.83%296,601
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
Aug 6, 2024111.18113.96103.01106.15106.153.50%756,010
Aug 5, 202494.83104.8193.50102.56102.56-2.23%819,807
Aug 2, 2024105.00106.76101.21104.90104.90-4.62%671,154
Aug 1, 2024116.49118.51107.34109.98109.98-5.48%606,369
Jul 31, 2024113.97119.35112.91116.36116.365.69%298,106
Jul 30, 2024114.62116.50109.42110.10110.10-2.90%281,059
Jul 29, 2024116.68118.88112.53113.39113.39-1.64%204,085
Jul 26, 2024114.19116.28113.40115.28115.284.74%196,649
Jul 25, 2024113.26115.63108.55110.06110.06-2.68%475,816
Jul 24, 2024124.26125.14112.63113.09113.09-9.15%414,399
Jul 23, 2024121.77125.40119.47124.48124.482.15%240,896
Jul 22, 2024117.26122.57116.77121.86121.865.03%288,415
Jul 19, 2024116.65117.75114.78116.02116.02-0.32%727,543
Jul 18, 2024112.52118.73112.52116.39116.394.57%473,543
Jul 17, 2024127.53128.55111.20111.30111.30-14.03%651,986
Jul 16, 2024129.25130.57125.00129.46129.460.15%410,465
Jul 15, 2024124.71130.89124.15129.27129.275.62%416,553
Jul 12, 2024119.46123.82118.38122.39122.394.42%356,514
Jul 11, 2024116.92118.78114.78117.21117.213.04%320,251
Jul 10, 2024112.20114.33111.25113.75113.752.40%216,044
Jul 9, 2024113.07113.86111.06111.08111.08-1.73%191,694
Jul 8, 2024115.00116.85112.87113.03113.03-0.59%200,706
Jul 5, 2024116.39116.56112.64113.70113.70-2.43%150,374
Jul 3, 2024113.56117.20112.99116.53116.533.16%132,844
Jul 2, 2024114.00115.92112.50112.96112.96-1.57%311,111