Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
674.39
-42.72 (-5.96%)
At close: Jul 7, 2026, 4:00 PM EDT
674.67
+0.28 (0.04%)
After-hours: Jul 7, 2026, 7:55 PM EDT
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 681.27 | 699.75 | 646.00 | 674.39 | 674.39 | -5.96% | 656,709 |
| Jul 6, 2026 | 714.24 | 745.68 | 707.11 | 717.11 | 717.11 | 2.33% | 486,961 |
| Jul 2, 2026 | 785.12 | 792.74 | 690.29 | 700.75 | 700.75 | -9.76% | 980,253 |
| Jul 1, 2026 | 814.75 | 814.75 | 768.88 | 776.55 | 776.55 | -7.48% | 647,088 |
| Jun 30, 2026 | 810.00 | 845.00 | 796.00 | 839.36 | 839.36 | 3.14% | 640,941 |
| 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 |
| Jun 3, 2026 | 879.99 | 971.75 | 875.00 | 957.03 | 957.03 | 9.31% | 1,047,538 |
| Jun 2, 2026 | 844.31 | 880.00 | 837.91 | 875.52 | 875.52 | 3.56% | 564,718 |
| Jun 1, 2026 | 836.24 | 861.00 | 822.62 | 845.39 | 845.39 | -1.79% | 505,522 |
| May 29, 2026 | 850.00 | 870.12 | 843.37 | 860.84 | 860.84 | 2.12% | 1,016,948 |
| May 28, 2026 | 781.74 | 848.00 | 776.00 | 842.96 | 842.96 | 7.78% | 1,076,870 |
| May 27, 2026 | 795.63 | 800.18 | 760.00 | 782.12 | 782.12 | -0.18% | 389,931 |
| May 26, 2026 | 755.00 | 788.73 | 749.56 | 783.53 | 783.53 | 6.90% | 563,574 |
| May 22, 2026 | 741.11 | 749.45 | 714.78 | 732.94 | 732.94 | -0.11% | 548,251 |
| May 21, 2026 | 749.97 | 763.28 | 732.89 | 733.77 | 733.77 | -2.42% | 496,307 |
| May 20, 2026 | 744.57 | 756.96 | 725.00 | 752.00 | 752.00 | 3.26% | 560,210 |
| May 19, 2026 | 746.47 | 757.70 | 702.51 | 728.29 | 728.29 | -5.51% | 822,561 |
| May 18, 2026 | 857.69 | 857.69 | 754.73 | 770.76 | 770.76 | -9.20% | 732,861 |
| May 15, 2026 | 859.59 | 859.59 | 831.00 | 848.84 | 848.84 | -4.52% | 472,961 |
| May 14, 2026 | 859.00 | 893.13 | 845.14 | 889.03 | 889.03 | 4.07% | 549,897 |
| May 13, 2026 | 861.77 | 871.87 | 831.90 | 854.28 | 854.28 | 0.34% | 583,628 |
| May 12, 2026 | 834.40 | 857.41 | 806.07 | 851.35 | 851.35 | -1.94% | 716,606 |
| May 11, 2026 | 851.00 | 875.00 | 842.19 | 868.18 | 868.18 | 2.77% | 598,949 |
| May 8, 2026 | 854.38 | 856.41 | 820.00 | 844.80 | 844.80 | 4.12% | 719,905 |
| May 7, 2026 | 871.00 | 880.00 | 808.00 | 811.41 | 811.41 | -8.44% | 1,053,642 |
| May 6, 2026 | 814.77 | 888.95 | 812.00 | 886.22 | 886.22 | 9.95% | 1,348,113 |
| May 5, 2026 | 727.45 | 807.30 | 704.10 | 806.00 | 806.00 | 52.22% | 2,429,088 |
| May 4, 2026 | 537.85 | 548.00 | 527.72 | 529.49 | 529.49 | -0.60% | 738,518 |
| May 1, 2026 | 521.11 | 537.67 | 508.16 | 532.67 | 532.67 | 3.31% | 449,608 |
| Apr 30, 2026 | 484.86 | 521.29 | 484.00 | 515.62 | 515.62 | 9.76% | 508,970 |
| Apr 29, 2026 | 471.99 | 484.50 | 467.57 | 469.75 | 469.75 | -0.45% | 285,711 |
| Apr 28, 2026 | 494.25 | 498.25 | 465.35 | 471.85 | 471.85 | -6.65% | 429,495 |
| Apr 27, 2026 | 501.48 | 508.79 | 485.01 | 505.45 | 505.45 | 1.66% | 336,768 |
| Apr 24, 2026 | 500.00 | 512.36 | 490.50 | 497.18 | 497.18 | 0.30% | 370,395 |