Skip to main content
logo
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
838.21
-19.55 (-2.28%)
At close: Jun 17, 2026, 4:00 PM EDT
850.00
+11.79 (1.41%)
After-hours: Jun 17, 2026, 7:33 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026871.31875.00832.56838.21838.21-2.28%650,929
Jun 16, 2026870.05895.82847.62857.76857.76-1.03%466,091
Jun 15, 2026904.36908.00861.00866.67866.670.89%545,583
Jun 12, 2026853.82872.93842.02858.99858.992.44%476,388
Jun 11, 2026797.00848.00789.95838.55838.558.87%498,579
Jun 10, 2026839.01864.99770.22770.25770.25-8.52%762,268
Jun 9, 2026898.67911.05789.82842.01842.01-5.59%688,676
Jun 8, 2026897.70905.41850.00891.86891.861.07%649,840
Jun 5, 2026964.61969.88865.26882.43882.43-11.20%804,014
Jun 4, 2026922.201,005.68908.21993.74993.743.84%815,839
Jun 3, 2026879.99971.75875.00957.03957.039.31%1,042,262
Jun 2, 2026844.31880.00837.91875.52875.523.56%564,102
Jun 1, 2026836.24861.00822.62845.39845.39-1.79%504,107
May 29, 2026850.00870.12843.37860.84860.842.12%995,120
May 28, 2026781.74848.00776.00842.96842.967.78%1,069,805
May 27, 2026795.63800.18760.00782.12782.12-0.18%388,393
May 26, 2026755.00788.73749.56783.53783.536.90%561,562
May 22, 2026741.11749.45714.78732.94732.94-0.11%516,738
May 21, 2026749.97763.28732.89733.77733.77-2.42%494,490
May 20, 2026744.57756.96725.00752.00752.003.26%555,886
May 19, 2026746.47757.70702.51728.29728.29-5.51%821,122
May 18, 2026857.69857.69754.73770.76770.76-9.20%729,314
May 15, 2026859.59859.59831.00848.84848.84-4.52%472,961
May 14, 2026859.00893.13845.14889.03889.034.07%549,897
May 13, 2026861.77871.87831.90854.28854.280.34%583,628
May 12, 2026834.40857.41806.07851.35851.35-1.94%716,606
May 11, 2026851.00875.00842.19868.18868.182.77%598,949
May 8, 2026854.38856.41820.00844.80844.804.12%719,905
May 7, 2026871.00880.00808.00811.41811.41-8.44%1,053,642
May 6, 2026814.77888.95812.00886.22886.229.95%1,348,113
May 5, 2026727.45807.30704.10806.00806.0052.22%2,429,088
May 4, 2026537.85548.00527.72529.49529.49-0.60%738,518
May 1, 2026521.11537.67508.16532.67532.673.31%449,608
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