Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
252.82
+8.48 (3.47%)
At close: Nov 6, 2026, 4:00 PM EST
255.00
+2.18 (0.86%)
After-hours: Nov 6, 2026, 7:59 PM EST
Sterling Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 263.45 | 266.78 | 245.01 | 252.82 | 252.82 | 3.47% | 1,659,664 |
| Nov 5, 2026 | 271.27 | 273.00 | 239.36 | 244.34 | 244.34 | -13.86% | 2,112,532 |
| Nov 4, 2026 | 339.86 | 340.00 | 279.78 | 283.66 | 283.66 | -21.46% | 3,224,122 |
| Nov 3, 2026 | 339.59 | 365.71 | 338.01 | 361.15 | 361.15 | 7.66% | 1,070,533 |
| Nov 2, 2026 | 356.74 | 359.01 | 333.00 | 335.45 | 335.45 | -3.02% | 1,048,404 |
| Oct 30, 2026 | 353.96 | 363.76 | 338.98 | 345.91 | 345.91 | -7.43% | 969,159 |
| Oct 29, 2026 | 357.02 | 414.81 | 352.25 | 373.66 | 373.66 | -3.91% | 1,827,371 |
| Oct 28, 2026 | 391.80 | 392.00 | 369.78 | 388.87 | 388.87 | 5.81% | 1,494,882 |
| Oct 27, 2026 | 370.45 | 373.26 | 359.14 | 367.50 | 367.50 | 1.88% | 812,689 |
| Oct 26, 2026 | 358.27 | 373.27 | 352.00 | 360.72 | 360.72 | 1.53% | 721,427 |
| Oct 23, 2026 | 366.48 | 367.50 | 345.74 | 355.30 | 355.30 | -4.70% | 799,949 |
| Oct 22, 2026 | 394.88 | 396.00 | 365.35 | 372.83 | 372.83 | -9.72% | 926,385 |
| Oct 21, 2026 | 425.85 | 432.55 | 410.11 | 412.96 | 412.96 | 0.17% | 538,242 |
| Oct 20, 2026 | 413.95 | 426.13 | 397.99 | 412.25 | 412.25 | -2.65% | 644,048 |
| Oct 19, 2026 | 438.14 | 444.99 | 421.08 | 423.48 | 423.48 | -0.21% | 559,446 |
| Oct 16, 2026 | 442.33 | 444.92 | 418.69 | 424.36 | 424.36 | -4.91% | 1,106,495 |
| Oct 15, 2026 | 435.50 | 448.29 | 404.15 | 446.25 | 446.25 | -1.51% | 1,318,460 |
| Oct 14, 2026 | 483.65 | 490.89 | 445.88 | 453.07 | 453.07 | -9.13% | 743,569 |
| Oct 13, 2026 | 488.81 | 506.20 | 480.23 | 498.61 | 498.61 | -0.51% | 584,107 |
| Oct 12, 2026 | 505.75 | 515.48 | 496.54 | 501.19 | 501.19 | -2.30% | 436,715 |
| Oct 9, 2026 | 529.50 | 533.00 | 508.00 | 513.00 | 513.00 | -1.04% | 381,995 |
| Oct 8, 2026 | 523.50 | 535.22 | 498.00 | 518.41 | 518.41 | -2.94% | 623,979 |
| Oct 7, 2026 | 545.52 | 550.28 | 513.01 | 534.13 | 534.13 | -5.24% | 741,103 |
| Oct 6, 2026 | 525.25 | 574.90 | 524.78 | 563.69 | 563.69 | 7.71% | 634,595 |
| Oct 5, 2026 | 535.50 | 536.99 | 508.00 | 523.33 | 523.33 | -1.89% | 510,933 |
| Oct 2, 2026 | 516.67 | 537.01 | 513.87 | 533.42 | 533.42 | 5.60% | 607,035 |
| Oct 1, 2026 | 491.86 | 505.58 | 483.74 | 505.12 | 505.12 | 2.71% | 371,352 |
| Sep 30, 2026 | 505.52 | 506.67 | 490.39 | 491.78 | 491.78 | -2.61% | 546,455 |
| Sep 29, 2026 | 506.24 | 520.28 | 495.55 | 504.94 | 504.94 | 1.32% | 372,666 |
| Sep 28, 2026 | 504.05 | 511.75 | 488.59 | 498.36 | 498.36 | -2.72% | 368,180 |
| Sep 25, 2026 | 520.50 | 520.50 | 504.58 | 512.29 | 512.29 | -0.28% | 376,917 |
| Sep 24, 2026 | 496.21 | 519.99 | 485.00 | 513.72 | 513.72 | 0.34% | 411,177 |
| Sep 23, 2026 | 512.10 | 519.53 | 507.00 | 512.00 | 512.00 | -0.88% | 297,201 |
| Sep 22, 2026 | 511.11 | 521.90 | 503.00 | 516.57 | 516.57 | 0.77% | 422,096 |
| Sep 21, 2026 | 531.00 | 531.00 | 510.50 | 512.64 | 512.64 | -1.16% | 551,292 |
| Sep 18, 2026 | 510.13 | 519.89 | 499.56 | 518.68 | 518.68 | 2.56% | 1,012,072 |
| 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 |