Skip to main content
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
325.10
-7.19 (-2.16%)
At close: Dec 5, 2025, 4:00 PM EST
320.00
-5.10 (-1.57%)
After-hours: Dec 5, 2025, 7:29 PM EST

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025329.21330.59315.75325.10325.10-2.16%756,816
Dec 4, 2025316.59337.22313.00332.29332.292.73%568,201
Dec 3, 2025326.78327.36309.30323.46323.46-1.32%1,177,717
Dec 2, 2025327.09338.75325.00327.78327.782.27%590,522
Dec 1, 2025332.14335.70319.50320.51320.51-6.91%565,397
Nov 28, 2025342.22344.90339.00344.31344.311.34%155,121
Nov 26, 2025336.51344.99333.86339.75339.752.04%334,970
Nov 25, 2025340.24343.02324.61332.96332.96-2.77%580,354
Nov 24, 2025319.48343.94319.12342.44342.448.68%531,200
Nov 21, 2025314.90317.40299.64315.10315.100.17%1,006,110
Nov 20, 2025351.65366.58313.57314.56314.56-5.87%884,503
Nov 19, 2025339.34350.82332.50334.17334.170.09%418,386
Nov 18, 2025325.37338.00321.74333.88333.880.32%601,607
Nov 17, 2025338.66344.13326.01332.82332.82-1.72%511,224
Nov 14, 2025312.12341.94311.20338.66338.663.69%1,405,771
Nov 13, 2025378.06378.63325.53326.60326.60-14.21%1,460,334
Nov 12, 2025388.00398.43372.39380.70380.70-0.14%5,589,354
Nov 11, 2025384.02384.02372.33381.22381.22-0.84%326,620
Nov 10, 2025394.28397.00379.52384.45384.451.75%479,733
Nov 7, 2025375.02379.00357.72377.84377.84-2.79%780,687
Nov 6, 2025411.07413.01382.42388.68388.68-5.45%523,663
Nov 5, 2025391.86416.00386.00411.07411.077.45%611,116
Nov 4, 2025405.89419.14381.38382.57382.57-2.60%870,624
Nov 3, 2025380.10396.41373.71392.77392.773.93%849,434
Oct 31, 2025387.69393.64370.73377.90377.90-0.30%521,848
Oct 30, 2025394.37403.02375.29379.03379.03-6.03%633,461
Oct 29, 2025386.53409.33383.00403.35403.356.17%617,248
Oct 28, 2025377.17384.99370.72379.89379.890.84%378,341
Oct 27, 2025391.00391.72374.82376.74376.74-0.62%505,566
Oct 24, 2025369.77384.00368.80379.08379.087.15%539,401
Oct 23, 2025334.00353.94333.50353.80353.806.33%379,863
Oct 22, 2025361.18367.63315.97332.75332.75-8.67%773,603
Oct 21, 2025368.82368.82345.89364.32364.32-1.27%375,979
Oct 20, 2025364.00372.74363.00369.01369.013.78%323,021
Oct 17, 2025357.06365.00351.80355.58355.58-1.51%407,425
Oct 16, 2025368.88376.75359.56361.02361.02-1.20%371,337
Oct 15, 2025370.00374.82362.19365.39365.391.09%504,245
Oct 14, 2025345.00364.56340.10361.44361.441.74%230,303
Oct 13, 2025347.55362.86347.50355.27355.275.54%532,594
Oct 10, 2025355.67364.28335.54336.63336.63-5.32%425,144
Oct 9, 2025367.23368.00352.17355.53355.53-3.12%394,694
Oct 8, 2025353.50368.00351.56366.99366.995.28%423,571
Oct 7, 2025354.43360.84334.65348.57348.57-1.19%499,590
Oct 6, 2025350.53362.00349.84352.78352.781.00%348,305
Oct 3, 2025352.87355.33344.12349.30349.30-0.67%439,092
Oct 2, 2025339.50356.21332.19351.66351.664.06%741,175
Oct 1, 2025334.92344.13329.03337.93337.93-0.52%353,420
Sep 30, 2025340.26344.59334.70339.68339.68-0.42%398,360
Sep 29, 2025344.40351.68338.30341.10341.10-0.30%506,983
Sep 26, 2025338.20349.96336.00342.11342.111.08%404,884