Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
634.63
-26.31 (-3.98%)
At close: Jul 27, 2026, 4:00 PM EDT
634.00
-0.63 (-0.10%)
After-hours: Jul 27, 2026, 7:57 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026669.18677.58612.00634.63634.63-3.98%525,693
Jul 24, 2026710.80717.34659.00660.94660.94-7.86%435,200
Jul 23, 2026710.65737.96705.60717.34717.34-0.28%485,797
Jul 22, 2026674.48724.98674.00719.34719.343.59%484,759
Jul 21, 2026683.50698.92674.26694.40694.406.79%524,160
Jul 20, 2026650.11668.92642.22650.22650.221.83%566,101
Jul 17, 2026609.74643.36593.62638.56638.56-0.44%1,206,133
Jul 16, 2026640.01655.32632.71641.35641.35-4.11%569,014
Jul 15, 2026686.48693.73632.68668.82668.82-1.59%716,442
Jul 14, 2026685.00709.67670.36679.62679.622.97%895,127
Jul 13, 2026668.99677.15653.01660.04660.04-3.26%405,736
Jul 10, 2026698.95698.95666.72682.29682.29-3.52%408,683
Jul 9, 2026706.73715.77696.88707.17707.177.03%738,116
Jul 8, 2026670.57695.00646.05660.72660.72-2.03%691,686
Jul 7, 2026681.27699.75646.00674.39674.39-5.96%658,925
Jul 6, 2026714.24745.68707.11717.11717.112.33%494,334
Jul 2, 2026785.12792.74690.29700.75700.75-9.76%991,953
Jul 1, 2026814.75814.75768.88776.55776.55-7.48%654,483
Jun 30, 2026810.00845.00796.00839.36839.363.14%641,156
Jun 29, 2026810.54836.40794.47813.77813.771.12%755,711
Jun 26, 2026843.19869.02791.22804.76804.76-8.75%5,142,614
Jun 25, 2026888.00925.84860.90881.92881.921.69%663,475
Jun 24, 2026893.99920.00855.50867.23867.23-2.80%642,703
Jun 23, 2026866.74902.62840.06892.25892.25-4.34%687,113
Jun 22, 2026880.74936.68875.77932.75932.758.22%651,854
Jun 18, 2026870.16880.00827.90861.88861.882.82%1,101,960
Jun 17, 2026871.31875.00832.56838.21838.21-2.28%778,279
Jun 16, 2026870.05895.82847.62857.76857.76-1.03%488,829
Jun 15, 2026904.36908.00861.00866.67866.670.89%546,519
Jun 12, 2026853.82872.93842.02858.99858.992.44%476,733
Jun 11, 2026797.00848.00789.95838.55838.558.87%551,677
Jun 10, 2026839.01864.99770.22770.25770.25-8.52%764,158
Jun 9, 2026898.67911.05789.82842.01842.01-5.59%689,591
Jun 8, 2026897.70905.41850.00891.86891.861.07%650,352
Jun 5, 2026964.61969.88865.26882.43882.43-11.20%808,711
Jun 4, 2026922.201,005.68908.21993.74993.743.84%818,053
Jun 3, 2026879.99971.75875.00957.03957.039.31%1,047,538
Jun 2, 2026844.31880.00837.91875.52875.523.56%564,718
Jun 1, 2026836.24861.00822.62845.39845.39-1.79%505,522
May 29, 2026850.00870.12843.37860.84860.842.12%1,016,948
May 28, 2026781.74848.00776.00842.96842.967.78%1,076,870
May 27, 2026795.63800.18760.00782.12782.12-0.18%389,931
May 26, 2026755.00788.73749.56783.53783.536.90%563,574
May 22, 2026741.11749.45714.78732.94732.94-0.11%548,251
May 21, 2026749.97763.28732.89733.77733.77-2.42%496,307
May 20, 2026744.57756.96725.00752.00752.003.26%560,210
May 19, 2026746.47757.70702.51728.29728.29-5.51%822,561
May 18, 2026857.69857.69754.73770.76770.76-9.20%732,861
May 15, 2026859.59859.59831.00848.84848.84-4.52%472,961
May 14, 2026859.00893.13845.14889.03889.034.07%549,897