Sterling Infrastructure, Inc. (BIT:1STRL)
Italy
· Delayed Price · Currency is EUR 361.90
-0.80 (-0.22%)
At close: Mar 4, 2026
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 366.70 | 366.70 | 366.70 | 361.90 | 361.90 | -0.22% | 7 |
| Mar 3, 2026 | 355.40 | 355.40 | 355.40 | 362.70 | 362.70 | -3.54% | 12 |
| Mar 2, 2026 | 355.90 | 355.90 | 355.90 | 376.00 | 376.00 | 5.20% | 15 |
| Feb 27, 2026 | 368.70 | 368.70 | 367.00 | 357.40 | 357.40 | -2.16% | 24 |
| Feb 26, 2026 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | -6.72% | - |
| Feb 25, 2026 | 396.00 | 396.00 | 384.00 | 391.60 | 391.60 | 3.03% | 7 |
| Feb 24, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | 3.43% | - |
| Feb 23, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.63% | - |
| Feb 20, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 7.26% | - |
| Feb 19, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | -3.81% | - |
| Feb 18, 2026 | 362.10 | 362.10 | 362.10 | 362.10 | 362.10 | -2.00% | - |
| Feb 17, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -0.05% | - |
| Feb 16, 2026 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | -1.12% | - |
| Feb 13, 2026 | 359.40 | 359.40 | 359.40 | 373.90 | 373.90 | 0.51% | 18 |
| Feb 12, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.56% | - |
| Feb 11, 2026 | 347.80 | 363.60 | 347.80 | 366.30 | 366.30 | 4.54% | 18 |
| Feb 10, 2026 | 347.60 | 352.10 | 347.60 | 350.40 | 350.40 | -1.79% | 5 |
| Feb 9, 2026 | 345.90 | 345.90 | 343.60 | 356.80 | 356.80 | 6.73% | 10 |
| Feb 6, 2026 | 322.60 | 322.60 | 314.40 | 334.30 | 334.30 | 8.75% | 337 |
| Feb 5, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | 1.25% | - |
| Feb 4, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | -4.41% | - |
| Feb 3, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 2.82% | - |
| Feb 2, 2026 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | 1.55% | - |
| Jan 30, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -2.50% | - |
| Jan 29, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.48% | - |
| Jan 28, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 0.55% | - |
| Jan 27, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | 2.66% | - |
| Jan 26, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -0.73% | - |
| Jan 23, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.39% | - |
| Jan 22, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -0.20% | - |
| Jan 21, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | 0.73% | - |
| Jan 20, 2026 | 302.00 | 302.00 | 302.00 | 302.60 | 302.60 | 3.63% | 15 |
| Jan 19, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -4.39% | - |
| Jan 16, 2026 | 296.90 | 296.90 | 296.90 | 305.40 | 305.40 | 4.59% | 15 |
| Jan 15, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 7.71% | - |
| Jan 14, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0.41% | - |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.01% | - |
| Jan 12, 2026 | 262.40 | 262.40 | 262.40 | 262.10 | 262.10 | -1.21% | 1 |
| Jan 9, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 1.76% | - |
| Jan 8, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -2.10% | - |
| Jan 7, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.38% | - |
| Jan 6, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -5.65% | - |
| Jan 5, 2026 | 274.50 | 274.50 | 274.50 | 281.20 | 281.20 | 3.76% | 34 |
| Jan 2, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 2.30% | - |
| Dec 30, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0.19% | - |
| Dec 29, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -0.83% | - |
| Dec 23, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -0.97% | - |
| Dec 22, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | 0.37% | - |
| Dec 19, 2025 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | 3.03% | - |
| Dec 18, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | 3.83% | - |
| Dec 17, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -6.39% | - |
| Dec 16, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -2.83% | - |
| Dec 15, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 4.95% | - |
| Dec 12, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -6.25% | - |
| Dec 11, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0.07% | - |
| Dec 10, 2025 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -0.07% | - |
| Dec 9, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -0.92% | - |
| Dec 8, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 3.06% | - |
| Dec 5, 2025 | 279.10 | 279.10 | 279.10 | 274.30 | 274.30 | -3.75% | 15 |
| Dec 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 3.00% | - |
| Dec 3, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | -2.91% | - |
| Dec 2, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.82% | - |
| Dec 1, 2025 | 296.30 | 296.30 | 296.30 | 279.90 | 279.90 | -4.93% | 2 |
| Nov 28, 2025 | 295.60 | 295.60 | 295.60 | 294.40 | 294.40 | -1.67% | 7 |
| Nov 27, 2025 | 321.60 | 321.60 | 305.20 | 299.40 | 299.40 | 2.36% | 30 |
| Nov 26, 2025 | 291.90 | 293.70 | 291.90 | 292.50 | 292.50 | 0.90% | 3 |
| Nov 25, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | -0.10% | - |
| Nov 24, 2025 | 286.20 | 288.40 | 286.20 | 290.20 | 290.20 | 7.96% | 51 |
| Nov 21, 2025 | 278.40 | 278.40 | 278.40 | 268.80 | 268.80 | -10.46% | 2 |
| Nov 20, 2025 | 302.80 | 302.80 | 302.80 | 300.20 | 300.20 | 1.66% | 9 |
| Nov 19, 2025 | 302.70 | 302.70 | 300.00 | 295.30 | 295.30 | 2.43% | 54 |
| Nov 18, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -0.31% | - |
| Nov 17, 2025 | 300.50 | 300.50 | 300.50 | 289.20 | 289.20 | -0.14% | 5 |
| Nov 14, 2025 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | -1.19% | - |
| Nov 13, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -12.56% | - |
| Nov 12, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 3.11% | - |
| Nov 11, 2025 | 326.50 | 326.50 | 326.50 | 325.10 | 325.10 | -1.69% | 9 |
| Nov 10, 2025 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | 5.86% | - |
| Nov 7, 2025 | 335.90 | 335.90 | 317.60 | 312.40 | 312.40 | -7.57% | 50 |
| Nov 6, 2025 | 339.80 | 339.80 | 339.80 | 338.00 | 338.00 | -3.26% | 23 |
| Nov 5, 2025 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | 1.39% | - |
| Nov 4, 2025 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 1.68% | - |
| Nov 3, 2025 | 329.40 | 329.40 | 329.40 | 338.90 | 338.90 | 4.41% | 4 |
| Oct 31, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | -1.28% | - |
| Oct 30, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | -3.63% | - |
| Oct 29, 2025 | 341.30 | 341.30 | 341.30 | 341.20 | 341.20 | 5.41% | 15 |
| Oct 28, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -0.19% | - |
| Oct 27, 2025 | 334.90 | 334.90 | 334.90 | 324.30 | 324.30 | -1.07% | 4 |
| Oct 24, 2025 | 326.20 | 326.20 | 326.20 | 327.80 | 327.80 | 9.74% | 5 |
| Oct 23, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 8.90% | - |
| Oct 22, 2025 | 308.00 | 308.00 | 308.00 | 274.30 | 274.30 | -10.18% | 2 |
| Oct 21, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -2.80% | - |
| Oct 20, 2025 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 3.36% | - |
| Oct 17, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -4.85% | - |
| Oct 16, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.28% | - |
| Oct 15, 2025 | 317.20 | 318.50 | 317.20 | 320.40 | 320.40 | 3.66% | 75 |
| Oct 14, 2025 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | 0.19% | - |
| Oct 13, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 1.98% | - |
| Oct 10, 2025 | 306.20 | 306.20 | 306.20 | 302.50 | 302.50 | -1.66% | 15 |
| Oct 9, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -0.29% | - |