Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
424.36
-21.89 (-4.91%)
At close: Oct 16, 2026, 4:00 PM EDT
420.74
-3.62 (-0.85%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Sterling Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 442.33 | 444.92 | 418.69 | 424.36 | 424.36 | -4.91% | 1,105,195 |
| Oct 15, 2026 | 435.50 | 448.29 | 404.15 | 446.25 | 446.25 | -1.51% | 1,313,534 |
| Oct 14, 2026 | 483.65 | 490.89 | 445.88 | 453.07 | 453.07 | -9.13% | 726,488 |
| Oct 13, 2026 | 488.81 | 506.20 | 480.23 | 498.61 | 498.61 | -0.51% | 582,591 |
| Oct 12, 2026 | 505.75 | 515.48 | 496.54 | 501.19 | 501.19 | -2.30% | 436,304 |
| Oct 9, 2026 | 529.50 | 533.00 | 508.00 | 513.00 | 513.00 | -1.04% | 380,738 |
| Oct 8, 2026 | 523.50 | 535.22 | 498.00 | 518.41 | 518.41 | -2.94% | 621,406 |
| Oct 7, 2026 | 545.52 | 550.28 | 513.01 | 534.13 | 534.13 | -5.24% | 739,794 |
| Oct 6, 2026 | 525.25 | 574.90 | 524.78 | 563.69 | 563.69 | 7.71% | 632,129 |
| Oct 5, 2026 | 535.50 | 536.99 | 508.00 | 523.33 | 523.33 | -1.89% | 510,129 |
| Oct 2, 2026 | 516.67 | 537.01 | 513.87 | 533.42 | 533.42 | 5.60% | 604,979 |
| Oct 1, 2026 | 491.86 | 505.58 | 483.74 | 505.12 | 505.12 | 2.71% | 370,658 |
| Sep 30, 2026 | 505.52 | 506.67 | 490.39 | 491.78 | 491.78 | -2.61% | 543,972 |
| Sep 29, 2026 | 506.24 | 520.28 | 495.55 | 504.94 | 504.94 | 1.32% | 372,219 |
| Sep 28, 2026 | 504.05 | 511.75 | 488.59 | 498.36 | 498.36 | -2.72% | 367,822 |
| Sep 25, 2026 | 520.50 | 520.50 | 504.58 | 512.29 | 512.29 | -0.28% | 368,434 |
| Sep 24, 2026 | 496.21 | 519.99 | 485.00 | 513.72 | 513.72 | 0.34% | 409,642 |
| Sep 23, 2026 | 512.10 | 519.53 | 507.00 | 512.00 | 512.00 | -0.88% | 296,676 |
| Sep 22, 2026 | 511.11 | 521.90 | 503.00 | 516.57 | 516.57 | 0.77% | 421,496 |
| Sep 21, 2026 | 531.00 | 531.00 | 510.50 | 512.64 | 512.64 | -1.16% | 549,999 |
| Sep 18, 2026 | 510.13 | 519.89 | 499.56 | 518.68 | 518.68 | 2.56% | 1,011,526 |
| Sep 17, 2026 | 511.00 | 516.00 | 488.06 | 505.72 | 505.72 | 4.78% | 670,962 |
| Sep 16, 2026 | 472.10 | 490.98 | 468.44 | 482.67 | 482.67 | 5.15% | 922,624 |
| Sep 15, 2026 | 476.92 | 478.94 | 458.51 | 459.02 | 459.02 | -2.93% | 492,695 |
| Sep 14, 2026 | 472.00 | 484.99 | 461.00 | 472.87 | 472.87 | -7.47% | 746,953 |
| Sep 11, 2026 | 495.73 | 516.95 | 492.00 | 511.04 | 511.04 | 5.40% | 468,766 |
| Sep 10, 2026 | 480.00 | 492.62 | 473.66 | 484.86 | 484.86 | -2.08% | 316,382 |
| Sep 9, 2026 | 500.04 | 508.00 | 489.83 | 495.15 | 495.15 | -1.40% | 484,010 |
| Sep 8, 2026 | 493.76 | 506.28 | 489.42 | 502.20 | 502.20 | 3.23% | 723,191 |
| Sep 4, 2026 | 476.38 | 492.69 | 470.56 | 486.49 | 486.49 | 5.75% | 570,122 |
| Sep 3, 2026 | 455.82 | 469.50 | 447.32 | 460.03 | 460.03 | 0.53% | 502,438 |
| Sep 2, 2026 | 455.34 | 458.11 | 444.52 | 457.60 | 457.60 | 0.33% | 472,021 |
| Sep 1, 2026 | 460.97 | 470.39 | 450.26 | 456.10 | 456.10 | -2.97% | 768,305 |
| Aug 31, 2026 | 471.00 | 477.00 | 461.32 | 470.07 | 470.07 | -0.10% | 418,590 |
| Aug 28, 2026 | 500.52 | 504.87 | 468.38 | 470.52 | 470.52 | -7.08% | 475,644 |
| Aug 27, 2026 | 512.16 | 513.84 | 492.45 | 506.37 | 506.37 | 1.80% | 495,146 |
| Aug 26, 2026 | 485.54 | 499.00 | 481.70 | 497.41 | 497.41 | 2.27% | 438,873 |
| Aug 25, 2026 | 516.56 | 516.56 | 480.58 | 486.39 | 486.39 | -2.07% | 525,566 |
| Aug 24, 2026 | 511.90 | 515.00 | 483.68 | 496.66 | 496.66 | -3.90% | 674,465 |
| Aug 21, 2026 | 528.49 | 530.00 | 510.51 | 516.81 | 516.81 | -0.71% | 419,925 |
| Aug 20, 2026 | 530.74 | 533.30 | 512.60 | 520.53 | 520.53 | -2.60% | 488,396 |
| Aug 19, 2026 | 555.32 | 557.54 | 509.03 | 534.40 | 534.40 | -3.67% | 711,458 |
| Aug 18, 2026 | 575.38 | 580.00 | 553.11 | 554.76 | 554.76 | -8.14% | 654,756 |
| Aug 17, 2026 | 585.00 | 606.12 | 580.00 | 603.89 | 603.89 | 4.75% | 673,632 |
| Aug 14, 2026 | 551.89 | 578.96 | 551.89 | 576.48 | 576.48 | 4.22% | 504,196 |
| Aug 13, 2026 | 548.00 | 557.58 | 541.50 | 553.16 | 553.16 | 0.77% | 530,506 |
| Aug 12, 2026 | 559.00 | 564.00 | 544.57 | 548.95 | 548.95 | 3.04% | 563,813 |
| Aug 11, 2026 | 541.77 | 549.00 | 530.03 | 532.76 | 532.76 | 0.80% | 292,822 |
| Aug 10, 2026 | 550.64 | 559.26 | 527.50 | 528.51 | 528.51 | -3.39% | 487,016 |
| Aug 7, 2026 | 553.81 | 555.75 | 520.05 | 547.06 | 547.06 | 2.05% | 502,511 |