Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
811.41
-74.81 (-8.44%)
At close: May 7, 2026, 4:00 PM EDT
813.68
+2.27 (0.28%)
After-hours: May 7, 2026, 7:59 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026871.00880.00808.00811.41811.41-8.44%1,045,656
May 6, 2026814.77888.95812.00886.22886.229.95%1,342,550
May 5, 2026727.45807.30704.10806.00806.0052.22%2,417,712
May 4, 2026537.85548.00527.72529.49529.49-0.60%673,172
May 1, 2026521.11537.67508.16532.67532.673.31%448,777
Apr 30, 2026484.86521.29484.00515.62515.629.76%508,970
Apr 29, 2026471.99484.50467.57469.75469.75-0.45%285,711
Apr 28, 2026494.25498.25465.35471.85471.85-6.65%429,495
Apr 27, 2026501.48508.79485.01505.45505.451.66%336,768
Apr 24, 2026500.00512.36490.50497.18497.180.30%370,395
Apr 23, 2026495.00504.05484.71495.67495.671.60%447,264
Apr 22, 2026483.48490.00472.28487.87487.873.18%430,651
Apr 21, 2026477.41484.34463.13472.84472.84-0.01%343,254
Apr 20, 2026465.00475.42459.37472.90472.902.00%256,300
Apr 17, 2026451.71466.13445.00463.65463.655.11%594,247
Apr 16, 2026458.36463.75440.00441.10441.10-3.28%406,062
Apr 15, 2026458.42465.14449.00456.08456.08-1.82%417,290
Apr 14, 2026465.91472.61457.02464.54464.541.20%552,912
Apr 13, 2026441.22461.43440.00459.02459.022.84%388,690
Apr 10, 2026437.10455.00430.01446.36446.362.46%338,799
Apr 9, 2026423.35450.34423.35435.65435.652.91%504,486
Apr 8, 2026413.58425.00409.52423.35423.3510.76%549,668
Apr 7, 2026388.74388.95362.59382.22382.22-2.92%801,385
Apr 6, 2026416.13419.26392.05393.71393.71-5.44%457,066
Apr 2, 2026402.44432.24402.00416.34416.34-1.17%350,243
Apr 1, 2026418.75434.11418.00421.29421.293.44%428,637
Mar 31, 2026395.01411.51385.00407.27407.276.46%740,457
Mar 30, 2026421.94425.00375.08382.55382.55-8.97%747,986
Mar 27, 2026415.93427.76415.82420.24420.241.04%306,052
Mar 26, 2026440.48444.95410.72415.93415.93-8.17%313,663
Mar 25, 2026454.13460.64448.00452.92452.921.52%443,431
Mar 24, 2026419.17446.89418.76446.16446.165.59%319,690
Mar 23, 2026413.00435.00412.94422.55422.555.21%376,362
Mar 20, 2026431.97433.50395.52401.61401.61-6.99%783,926
Mar 19, 2026410.10440.78408.12431.78431.782.50%414,584
Mar 18, 2026429.69436.00418.19421.23421.23-1.01%386,853
Mar 17, 2026419.56427.25410.50425.51425.511.86%430,184
Mar 16, 2026409.55420.57409.00417.76417.764.93%300,658
Mar 13, 2026406.19412.00390.00398.12398.12-1.60%358,086
Mar 12, 2026410.43411.99392.75404.59404.59-3.81%464,141
Mar 11, 2026411.27429.27405.50420.60420.602.20%393,254
Mar 10, 2026412.18422.14408.39411.53411.530.04%490,670
Mar 9, 2026383.72411.81380.28411.38411.384.12%619,710
Mar 6, 2026381.70404.99376.24395.11395.11-0.94%751,374
Mar 5, 2026412.39418.58385.01398.87398.87-5.08%549,233
Mar 4, 2026421.74428.74410.62420.22420.221.13%459,087
Mar 3, 2026414.85423.35399.00415.51415.51-4.01%486,431
Mar 2, 2026426.62444.82421.14432.87432.871.11%558,128
Feb 27, 2026424.52441.88413.00428.13428.13-1.20%642,880
Feb 26, 2026474.67477.03415.35433.34433.34-4.81%909,485