Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
576.48
+23.32 (4.22%)
At close: Aug 14, 2026, 4:00 PM EDT
588.00
+11.52 (2.00%)
Pre-market: Aug 17, 2026, 6:14 AM EDT
Sterling Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 551.89 | 578.96 | 551.89 | 576.48 | 576.48 | 4.22% | 502,147 |
| Aug 13, 2026 | 548.00 | 557.58 | 541.50 | 553.16 | 553.16 | 0.77% | 529,962 |
| Aug 12, 2026 | 559.00 | 564.00 | 544.57 | 548.95 | 548.95 | 3.04% | 562,903 |
| Aug 11, 2026 | 541.77 | 549.00 | 530.03 | 532.76 | 532.76 | 0.80% | 292,047 |
| Aug 10, 2026 | 550.64 | 559.26 | 527.50 | 528.51 | 528.51 | -3.39% | 482,530 |
| Aug 7, 2026 | 553.81 | 555.75 | 520.05 | 547.06 | 547.06 | 2.05% | 501,848 |
| Aug 6, 2026 | 531.50 | 559.38 | 518.86 | 536.08 | 536.08 | 0.01% | 604,444 |
| Aug 5, 2026 | 537.02 | 557.74 | 526.00 | 536.03 | 536.03 | -1.03% | 1,100,411 |
| Aug 4, 2026 | 530.00 | 556.57 | 507.15 | 541.62 | 541.62 | -11.42% | 2,117,232 |
| Aug 3, 2026 | 588.39 | 626.69 | 560.29 | 611.47 | 611.47 | 2.46% | 1,238,710 |
| Jul 31, 2026 | 610.53 | 622.41 | 585.83 | 596.77 | 596.77 | 2.76% | 827,350 |
| Jul 30, 2026 | 557.50 | 584.26 | 542.00 | 580.73 | 580.73 | 17.50% | 1,028,626 |
| Jul 29, 2026 | 546.26 | 549.00 | 492.71 | 494.24 | 494.24 | -8.15% | 991,209 |
| Jul 28, 2026 | 600.42 | 602.00 | 525.16 | 538.09 | 538.09 | -15.21% | 2,765,404 |
| Jul 27, 2026 | 669.18 | 677.58 | 612.00 | 634.63 | 634.63 | -3.98% | 526,534 |
| Jul 24, 2026 | 710.80 | 717.34 | 659.00 | 660.94 | 660.94 | -7.86% | 436,482 |
| Jul 23, 2026 | 710.65 | 737.96 | 705.60 | 717.34 | 717.34 | -0.28% | 486,451 |
| Jul 22, 2026 | 674.48 | 724.98 | 674.00 | 719.34 | 719.34 | 3.59% | 485,006 |
| Jul 21, 2026 | 683.50 | 698.92 | 674.26 | 694.40 | 694.40 | 6.79% | 524,160 |
| Jul 20, 2026 | 650.11 | 668.92 | 642.22 | 650.22 | 650.22 | 1.83% | 566,101 |
| Jul 17, 2026 | 609.74 | 643.36 | 593.62 | 638.56 | 638.56 | -0.44% | 1,206,133 |
| Jul 16, 2026 | 640.01 | 655.32 | 632.71 | 641.35 | 641.35 | -4.11% | 569,014 |
| Jul 15, 2026 | 686.48 | 693.73 | 632.68 | 668.82 | 668.82 | -1.59% | 716,442 |
| Jul 14, 2026 | 685.00 | 709.67 | 670.36 | 679.62 | 679.62 | 2.97% | 895,127 |
| Jul 13, 2026 | 668.99 | 677.15 | 653.01 | 660.04 | 660.04 | -3.26% | 405,736 |
| Jul 10, 2026 | 698.95 | 698.95 | 666.72 | 682.29 | 682.29 | -3.52% | 408,683 |
| Jul 9, 2026 | 706.73 | 715.77 | 696.88 | 707.17 | 707.17 | 7.03% | 738,116 |
| Jul 8, 2026 | 670.57 | 695.00 | 646.05 | 660.72 | 660.72 | -2.03% | 691,686 |
| Jul 7, 2026 | 681.27 | 699.75 | 646.00 | 674.39 | 674.39 | -5.96% | 658,925 |
| Jul 6, 2026 | 714.24 | 745.68 | 707.11 | 717.11 | 717.11 | 2.33% | 494,334 |
| Jul 2, 2026 | 785.12 | 792.74 | 690.29 | 700.75 | 700.75 | -9.76% | 991,953 |
| Jul 1, 2026 | 814.75 | 814.75 | 768.88 | 776.55 | 776.55 | -7.48% | 654,483 |
| Jun 30, 2026 | 810.00 | 845.00 | 796.00 | 839.36 | 839.36 | 3.14% | 641,156 |
| Jun 29, 2026 | 810.54 | 836.40 | 794.47 | 813.77 | 813.77 | 1.12% | 755,711 |
| Jun 26, 2026 | 843.19 | 869.02 | 791.22 | 804.76 | 804.76 | -8.75% | 5,142,614 |
| Jun 25, 2026 | 888.00 | 925.84 | 860.90 | 881.92 | 881.92 | 1.69% | 663,475 |
| Jun 24, 2026 | 893.99 | 920.00 | 855.50 | 867.23 | 867.23 | -2.80% | 642,703 |
| Jun 23, 2026 | 866.74 | 902.62 | 840.06 | 892.25 | 892.25 | -4.34% | 687,113 |
| Jun 22, 2026 | 880.74 | 936.68 | 875.77 | 932.75 | 932.75 | 8.22% | 651,854 |
| Jun 18, 2026 | 870.16 | 880.00 | 827.90 | 861.88 | 861.88 | 2.82% | 1,101,960 |
| Jun 17, 2026 | 871.31 | 875.00 | 832.56 | 838.21 | 838.21 | -2.28% | 778,279 |
| Jun 16, 2026 | 870.05 | 895.82 | 847.62 | 857.76 | 857.76 | -1.03% | 488,829 |
| Jun 15, 2026 | 904.36 | 908.00 | 861.00 | 866.67 | 866.67 | 0.89% | 546,519 |
| Jun 12, 2026 | 853.82 | 872.93 | 842.02 | 858.99 | 858.99 | 2.44% | 476,733 |
| Jun 11, 2026 | 797.00 | 848.00 | 789.95 | 838.55 | 838.55 | 8.87% | 551,677 |
| Jun 10, 2026 | 839.01 | 864.99 | 770.22 | 770.25 | 770.25 | -8.52% | 764,158 |
| Jun 9, 2026 | 898.67 | 911.05 | 789.82 | 842.01 | 842.01 | -5.59% | 689,591 |
| Jun 8, 2026 | 897.70 | 905.41 | 850.00 | 891.86 | 891.86 | 1.07% | 650,352 |
| Jun 5, 2026 | 964.61 | 969.88 | 865.26 | 882.43 | 882.43 | -11.20% | 808,711 |
| Jun 4, 2026 | 922.20 | 1,005.68 | 908.21 | 993.74 | 993.74 | 3.84% | 818,053 |