Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
183.27
+5.53 (3.11%)
At close: May 12, 2025, 4:00 PM
184.99
+1.72 (0.94%)
After-hours: May 12, 2025, 5:27 PM EDT
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 187.37 | 187.70 | 180.02 | 183.27 | 183.27 | 3.11% | 569,113 |
| May 9, 2025 | 181.02 | 181.25 | 172.69 | 177.74 | 177.74 | -0.94% | 495,289 |
| May 8, 2025 | 183.87 | 183.87 | 177.42 | 179.42 | 179.42 | -0.13% | 598,799 |
| May 7, 2025 | 171.95 | 179.69 | 171.38 | 179.65 | 179.65 | 4.48% | 595,658 |
| May 6, 2025 | 170.40 | 176.96 | 167.00 | 171.95 | 171.95 | 3.17% | 1,000,023 |
| May 5, 2025 | 165.33 | 169.21 | 163.89 | 166.66 | 166.66 | 0.62% | 689,480 |
| May 2, 2025 | 162.05 | 168.69 | 161.20 | 165.64 | 165.64 | 3.55% | 723,677 |
| May 1, 2025 | 153.32 | 161.14 | 151.50 | 159.96 | 159.96 | 7.05% | 815,085 |
| Apr 30, 2025 | 146.00 | 149.62 | 143.20 | 149.43 | 149.43 | 0.10% | 368,780 |
| Apr 29, 2025 | 149.99 | 151.06 | 146.07 | 149.28 | 149.28 | -0.19% | 416,582 |
| Apr 28, 2025 | 151.75 | 154.97 | 147.88 | 149.56 | 149.56 | -1.44% | 687,210 |
| Apr 25, 2025 | 145.81 | 153.96 | 145.81 | 151.75 | 151.75 | 3.94% | 839,284 |
| Apr 24, 2025 | 140.29 | 146.90 | 139.20 | 146.00 | 146.00 | 4.23% | 598,963 |
| Apr 23, 2025 | 142.26 | 147.94 | 138.28 | 140.08 | 140.08 | 4.60% | 694,097 |
| Apr 22, 2025 | 132.25 | 137.06 | 132.21 | 133.92 | 133.92 | 1.79% | 612,696 |
| Apr 21, 2025 | 136.91 | 137.83 | 129.21 | 131.57 | 131.57 | -6.20% | 1,203,771 |
| Apr 17, 2025 | 140.01 | 141.44 | 137.70 | 140.27 | 140.27 | -0.12% | 1,045,301 |
| Apr 16, 2025 | 139.29 | 144.27 | 136.65 | 140.44 | 140.44 | -0.40% | 7,646,224 |
| Apr 15, 2025 | 145.94 | 149.00 | 140.36 | 141.00 | 141.00 | 4.27% | 1,535,060 |
| Apr 14, 2025 | 139.44 | 140.89 | 133.10 | 135.23 | 135.23 | -1.36% | 557,077 |
| Apr 11, 2025 | 131.03 | 137.55 | 128.77 | 137.09 | 137.09 | 3.53% | 562,064 |
| Apr 10, 2025 | 128.87 | 133.43 | 126.43 | 132.41 | 132.41 | -1.58% | 920,785 |
| Apr 9, 2025 | 111.44 | 139.15 | 111.44 | 134.53 | 134.53 | 18.19% | 1,855,663 |
| Apr 8, 2025 | 115.89 | 117.69 | 109.78 | 113.83 | 113.83 | 4.34% | 1,675,661 |
| Apr 7, 2025 | 100.07 | 114.38 | 98.36 | 109.10 | 109.10 | 3.94% | 1,710,926 |
| Apr 4, 2025 | 103.69 | 105.41 | 96.34 | 104.96 | 104.96 | -4.55% | 1,141,381 |
| Apr 3, 2025 | 112.80 | 112.95 | 109.17 | 109.96 | 109.96 | -7.18% | 698,689 |
| Apr 2, 2025 | 112.90 | 119.50 | 112.16 | 118.46 | 118.46 | 2.44% | 672,929 |
| Apr 1, 2025 | 113.32 | 116.53 | 112.66 | 115.64 | 115.64 | 2.15% | 657,704 |
| Mar 31, 2025 | 112.41 | 114.50 | 108.32 | 113.21 | 113.21 | -2.53% | 884,938 |
| Mar 28, 2025 | 116.72 | 117.83 | 114.40 | 116.15 | 116.15 | -0.73% | 594,920 |
| Mar 27, 2025 | 125.13 | 125.13 | 116.45 | 117.00 | 117.00 | -6.82% | 642,605 |
| Mar 26, 2025 | 130.80 | 131.50 | 124.51 | 125.56 | 125.56 | -4.36% | 364,613 |
| Mar 25, 2025 | 134.00 | 134.93 | 129.74 | 131.29 | 131.29 | -1.99% | 538,350 |
| Mar 24, 2025 | 129.80 | 134.29 | 129.58 | 133.95 | 133.95 | 5.78% | 400,832 |
| Mar 21, 2025 | 123.66 | 127.39 | 122.86 | 126.63 | 126.63 | 0.56% | 837,863 |
| Mar 20, 2025 | 123.85 | 129.58 | 123.85 | 125.93 | 125.93 | -0.60% | 389,705 |
| Mar 19, 2025 | 118.36 | 128.19 | 118.26 | 126.69 | 126.69 | 7.33% | 556,323 |
| Mar 18, 2025 | 119.83 | 120.47 | 117.61 | 118.04 | 118.04 | -2.03% | 299,894 |
| Mar 17, 2025 | 115.94 | 121.92 | 115.75 | 120.49 | 120.49 | -0.73% | 537,428 |
| Mar 14, 2025 | 120.18 | 123.20 | 118.89 | 121.37 | 121.37 | 3.02% | 446,475 |
| Mar 13, 2025 | 116.00 | 118.00 | 112.33 | 117.81 | 117.81 | 1.18% | 502,344 |
| Mar 12, 2025 | 119.59 | 121.73 | 115.37 | 116.44 | 116.44 | 0.60% | 660,864 |
| Mar 11, 2025 | 110.85 | 118.54 | 110.29 | 115.74 | 115.74 | 4.20% | 755,198 |
| Mar 10, 2025 | 113.41 | 114.78 | 108.89 | 111.08 | 111.08 | -5.86% | 1,053,389 |
| Mar 7, 2025 | 119.62 | 122.11 | 112.92 | 118.00 | 118.00 | -2.25% | 643,891 |
| Mar 6, 2025 | 123.38 | 125.61 | 118.03 | 120.72 | 120.72 | -6.17% | 713,255 |
| Mar 5, 2025 | 125.73 | 129.13 | 123.38 | 128.66 | 128.66 | 5.22% | 670,945 |
| Mar 4, 2025 | 117.58 | 126.56 | 116.64 | 122.28 | 122.28 | 0.58% | 803,793 |
| Mar 3, 2025 | 129.14 | 130.00 | 119.84 | 121.57 | 121.57 | -4.43% | 851,384 |