Sterling Infrastructure, Inc. STRL
NASDAQ · United States · Industrial Services
$491.78-13.16 (-2.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $491.78 | -2.61% | $505.52 | $506.67 | $490.39 | 546.00K |
| 2026-09-29 | $504.94 | +1.32% | $506.24 | $520.28 | $495.55 | 372.50K |
| 2026-09-28 | $498.36 | -2.72% | $504.05 | $511.75 | $488.59 | 368.00K |
| 2026-09-25 | $512.29 | -0.28% | $520.50 | $520.50 | $504.58 | 376.80K |
| 2026-09-24 | $513.72 | +0.34% | $496.21 | $519.99 | $485.00 | 410.30K |
| 2026-09-23 | $512.00 | -0.88% | $512.10 | $519.53 | $507.00 | 296.90K |
| 2026-09-22 | $516.57 | +0.77% | $511.11 | $521.90 | $503.00 | 421.90K |
| 2026-09-21 | $512.64 | -1.16% | $531.00 | $531.00 | $510.50 | 550.60K |
| 2026-09-18 | $518.68 | +2.56% | $510.13 | $519.89 | $499.56 | 1.01M |
| 2026-09-17 | $505.72 | +4.78% | $511.00 | $516.00 | $488.06 | 670.60K |
| 2026-09-16 | $482.67 | +5.15% | $472.10 | $490.98 | $468.44 | 921.40K |
| 2026-09-15 | $459.02 | -2.93% | $476.92 | $478.94 | $458.51 | 492.50K |
| 2026-09-14 | $472.87 | -7.47% | $472.00 | $484.99 | $461.00 | 746.50K |
| 2026-09-11 | $511.04 | +5.40% | $495.73 | $516.95 | $492.00 | 468.10K |
| 2026-09-10 | $484.86 | -2.08% | $480.00 | $492.62 | $473.66 | 314.20K |
| 2026-09-09 | $495.15 | -1.40% | $500.04 | $508.00 | $489.83 | 483.90K |
| 2026-09-08 | $502.20 | +3.23% | $493.76 | $506.28 | $489.42 | 722.90K |
| 2026-09-04 | $486.49 | +5.75% | $476.38 | $492.69 | $470.56 | 569.60K |
| 2026-09-03 | $460.03 | +0.53% | $455.82 | $469.50 | $447.32 | 502.10K |
| 2026-09-02 | $457.60 | +0.33% | $455.34 | $458.11 | $444.52 | 471.90K |
| 2026-09-01 | $456.10 | -2.97% | $460.97 | $470.39 | $450.26 | 767.80K |
| 2026-08-31 | $470.07 | -0.10% | $471.00 | $477.00 | $461.32 | 418.40K |
| 2026-08-28 | $470.52 | -7.08% | $500.52 | $504.87 | $468.38 | 474.80K |
| 2026-08-27 | $506.37 | +1.80% | $512.16 | $513.84 | $492.45 | 494.70K |
| 2026-08-26 | $497.41 | +2.27% | $485.54 | $499.00 | $481.70 | 437.20K |
| 2026-08-25 | $486.39 | -2.07% | $516.56 | $516.56 | $480.58 | 524.70K |
| 2026-08-24 | $496.66 | -3.90% | $511.90 | $515.00 | $483.68 | 674.10K |
| 2026-08-21 | $516.81 | -0.71% | $528.49 | $530.00 | $510.51 | 419.50K |
| 2026-08-20 | $520.53 | -2.60% | $530.74 | $533.30 | $512.60 | 488.40K |
| 2026-08-19 | $534.40 | -3.67% | $555.32 | $557.54 | $509.03 | 711.50K |
| 2026-08-18 | $554.76 | -8.14% | $575.38 | $580.00 | $553.11 | 654.80K |
| 2026-08-17 | $603.89 | +4.75% | $585.00 | $606.12 | $580.00 | 673.60K |
| 2026-08-14 | $576.48 | +4.22% | $551.89 | $578.96 | $551.89 | 504.20K |
| 2026-08-13 | $553.16 | +0.77% | $548.00 | $557.58 | $541.50 | 530.20K |
| 2026-08-12 | $548.95 | +3.04% | $559.00 | $564.00 | $544.57 | 563.50K |
| 2026-08-11 | $532.76 | +0.80% | $541.77 | $549.00 | $530.03 | 292.40K |
| 2026-08-10 | $528.51 | -3.39% | $550.64 | $559.26 | $527.50 | 487.00K |
| 2026-08-07 | $547.06 | +2.05% | $553.81 | $555.75 | $520.05 | 502.50K |
| 2026-08-06 | $536.08 | +0.01% | $531.50 | $559.38 | $518.86 | 604.40K |
| 2026-08-05 | $536.03 | -1.03% | $537.02 | $557.74 | $526.00 | 1.10M |
| 2026-08-04 | $541.62 | -11.42% | $530.00 | $556.57 | $507.15 | 2.12M |
| 2026-08-03 | $611.47 | +2.46% | $588.39 | $626.69 | $560.29 | 1.24M |
| 2026-07-31 | $596.77 | +2.76% | $610.53 | $622.41 | $585.83 | 827.40K |
| 2026-07-30 | $580.73 | +17.50% | $557.50 | $584.26 | $542.00 | 1.03M |
| 2026-07-29 | $494.24 | -8.15% | $546.26 | $549.00 | $492.71 | 989.40K |
| 2026-07-28 | $538.09 | -15.21% | $600.42 | $602.00 | $525.16 | 2.76M |
| 2026-07-27 | $634.63 | -3.98% | $669.18 | $677.58 | $612.00 | 526.00K |
| 2026-07-24 | $660.94 | -7.86% | $710.80 | $717.34 | $659.00 | 436.50K |
| 2026-07-23 | $717.34 | -0.28% | $710.65 | $737.96 | $705.60 | 486.20K |
| 2026-07-22 | $719.34 | +3.59% | $674.48 | $724.98 | $674.00 | 485.00K |
| 2026-07-21 | $694.40 | +6.79% | $683.50 | $698.92 | $674.26 | 523.80K |
| 2026-07-20 | $650.22 | +1.83% | $650.11 | $668.92 | $642.22 | 566.10K |
| 2026-07-17 | $638.56 | -0.44% | $609.74 | $643.36 | $593.62 | 1.21M |
| 2026-07-16 | $641.35 | -4.11% | $640.01 | $655.32 | $632.71 | 568.70K |
| 2026-07-15 | $668.82 | -1.59% | $686.48 | $693.73 | $632.68 | 716.30K |
| 2026-07-14 | $679.62 | +2.97% | $685.00 | $709.67 | $670.36 | 895.10K |
| 2026-07-13 | $660.04 | -3.26% | $668.99 | $677.15 | $653.01 | 405.60K |
| 2026-07-10 | $682.29 | -3.52% | $698.95 | $698.95 | $666.72 | 408.40K |
| 2026-07-09 | $707.17 | +7.03% | $706.73 | $715.77 | $696.88 | 738.10K |
| 2026-07-08 | $660.72 | -2.03% | $670.57 | $695.00 | $646.05 | 691.40K |
| 2026-07-07 | $674.39 | -5.96% | $681.27 | $699.75 | $646.00 | 658.90K |
| 2026-07-06 | $717.11 | +2.33% | $714.24 | $745.68 | $707.11 | 494.10K |
| 2026-07-02 | $700.75 | -9.76% | $785.12 | $792.74 | $690.29 | 990.50K |
| 2026-07-01 | $776.55 | -7.48% | $814.75 | $814.75 | $768.88 | 654.50K |
| 2026-06-30 | $839.36 | +3.14% | $810.00 | $845.00 | $796.00 | 640.90K |
| 2026-06-29 | $813.77 | +1.12% | $810.54 | $836.40 | $794.47 | 755.50K |
| 2026-06-26 | $804.76 | -8.75% | $843.19 | $869.02 | $791.22 | 5.14M |
| 2026-06-25 | $881.92 | +1.69% | $888.00 | $925.84 | $860.90 | 662.90K |
| 2026-06-24 | $867.23 | -2.80% | $893.99 | $920.00 | $855.50 | 642.70K |
| 2026-06-23 | $892.25 | -4.34% | $866.74 | $902.62 | $840.06 | 686.90K |
| 2026-06-22 | $932.75 | +8.22% | $880.74 | $936.68 | $875.77 | 651.90K |
| 2026-06-18 | $861.88 | +2.82% | $870.16 | $880.00 | $827.90 | 1.10M |
| 2026-06-17 | $838.21 | -2.28% | $871.31 | $875.00 | $832.56 | 777.90K |
| 2026-06-16 | $857.76 | -1.03% | $870.05 | $895.82 | $847.62 | 488.80K |
| 2026-06-15 | $866.67 | +0.89% | $904.36 | $908.00 | $861.00 | 546.20K |
| 2026-06-12 | $858.99 | +2.44% | $853.82 | $872.93 | $842.02 | 476.70K |
| 2026-06-11 | $838.55 | +8.87% | $797.00 | $848.00 | $789.95 | 551.70K |
| 2026-06-10 | $770.25 | -8.52% | $839.01 | $864.99 | $770.22 | 764.20K |
| 2026-06-09 | $842.01 | -5.59% | $898.67 | $911.05 | $789.82 | 689.60K |
| 2026-06-08 | $891.86 | +1.07% | $897.70 | $905.41 | $850.00 | 650.10K |
| 2026-06-05 | $882.43 | -11.20% | $964.61 | $969.88 | $865.26 | 808.70K |
| 2026-06-04 | $993.74 | +3.84% | $922.20 | $1,005.68 | $908.21 | 818.10K |
| 2026-06-03 | $957.03 | +9.31% | $879.99 | $971.75 | $875.00 | 1.05M |
| 2026-06-02 | $875.52 | +3.56% | $844.31 | $880.00 | $837.91 | 564.40K |
| 2026-06-01 | $845.39 | -1.79% | $836.24 | $861.00 | $822.62 | 505.50K |
| 2026-05-29 | $860.84 | +2.12% | $850.00 | $870.12 | $843.37 | 1.02M |
| 2026-05-28 | $842.96 | +7.78% | $781.74 | $848.00 | $776.00 | 1.08M |
| 2026-05-27 | $782.12 | -0.18% | $795.63 | $800.18 | $760.00 | 389.30K |
| 2026-05-26 | $783.53 | +6.90% | $755.00 | $788.73 | $749.56 | 562.30K |
| 2026-05-22 | $732.94 | -0.11% | $741.11 | $749.45 | $714.78 | 547.90K |