Skip to main content
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
342.11
+3.67 (1.08%)
At close: Sep 26, 2025, 4:00 PM EDT
342.03
-0.08 (-0.02%)
After-hours: Sep 26, 2025, 7:52 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025338.20349.96336.00342.11342.111.08%404,247
Sep 25, 2025326.24341.93319.00338.44338.44-1.63%779,468
Sep 24, 2025374.73376.75343.00344.05344.05-7.47%773,818
Sep 23, 2025368.96374.67362.48371.84371.841.21%634,103
Sep 22, 2025360.00368.27354.00367.39367.391.98%493,678
Sep 19, 2025352.33363.08351.56360.25360.253.35%2,093,771
Sep 18, 2025325.03351.28323.20348.58348.588.61%677,660
Sep 17, 2025320.09325.17316.57320.94320.940.49%357,005
Sep 16, 2025323.01327.07312.37319.38319.38-1.09%387,889
Sep 15, 2025316.12326.82314.66322.90322.902.98%491,203
Sep 12, 2025316.01319.00311.57313.56313.56-0.82%389,131
Sep 11, 2025303.69316.98302.39316.16316.164.99%570,101
Sep 10, 2025291.00304.13291.00301.13301.135.04%529,504
Sep 9, 2025287.00288.26280.81286.69286.69-0.01%264,406
Sep 8, 2025288.95294.45285.00286.71286.710.26%333,151
Sep 5, 2025292.53294.82270.00285.98285.98-0.94%499,223
Sep 4, 2025275.99288.93273.00288.68288.685.43%497,964
Sep 3, 2025277.24282.00273.36273.82273.82-1.12%429,221
Sep 2, 2025271.78279.01266.13276.91276.91-0.58%378,639
Aug 29, 2025290.00291.30268.68278.53278.53-4.27%430,578
Aug 28, 2025292.64294.03289.28290.95290.950.55%344,560
Aug 27, 2025292.08296.57287.00289.36289.36-1.23%289,959
Aug 26, 2025288.05294.79286.99292.95292.952.25%326,662
Aug 25, 2025280.04287.63279.00286.49286.492.47%301,255
Aug 22, 2025278.47287.99275.22279.58279.580.56%494,401
Aug 21, 2025274.89279.72270.52278.03278.031.14%343,929
Aug 20, 2025272.43277.11263.45274.89274.89-0.41%452,570
Aug 19, 2025281.39285.00272.96276.02276.02-2.54%453,087
Aug 18, 2025278.81283.96278.15283.20283.202.85%391,629
Aug 15, 2025282.97284.88270.81275.35275.35-2.41%503,663
Aug 14, 2025290.94293.12281.37282.14282.14-3.53%460,375
Aug 13, 2025311.72314.80288.41292.47292.47-5.17%624,723
Aug 12, 2025292.56309.06289.86308.40308.406.40%702,013
Aug 11, 2025303.44306.00286.83289.86289.86-4.24%691,665
Aug 8, 2025300.00303.00295.06302.69302.691.02%317,188
Aug 7, 2025301.00307.86293.84299.64299.640.07%524,126
Aug 6, 2025300.17305.94291.47299.42299.420.96%570,341
Aug 5, 2025295.52321.79290.38296.58296.589.14%1,288,022
Aug 4, 2025268.50272.81262.27271.74271.743.30%899,720
Aug 1, 2025255.01267.55244.03263.05263.05-1.70%815,787
Jul 31, 2025265.37269.50261.69267.59267.591.61%625,747
Jul 30, 2025265.96268.37258.25263.35263.35-0.28%400,503
Jul 29, 2025266.77269.78261.07264.08264.080.19%346,385
Jul 28, 2025269.33270.38259.40263.59263.59-1.70%552,174
Jul 25, 2025256.99269.44256.99268.14268.146.12%559,505
Jul 24, 2025255.99258.00247.99252.68252.68-0.18%376,963
Jul 23, 2025245.00253.83244.59253.14253.144.60%319,080
Jul 22, 2025246.19247.26230.00242.01242.01-2.28%372,577
Jul 21, 2025250.47251.74244.10247.65247.65-1.32%330,415
Jul 18, 2025252.83255.59250.18250.95250.950.10%508,195