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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.21 | 330.59 | 315.75 | 325.10 | 325.10 | -2.16% | 756,816 |
| Dec 4, 2025 | 316.59 | 337.22 | 313.00 | 332.29 | 332.29 | 2.73% | 568,201 |
| Dec 3, 2025 | 326.78 | 327.36 | 309.30 | 323.46 | 323.46 | -1.32% | 1,177,717 |
| Dec 2, 2025 | 327.09 | 338.75 | 325.00 | 327.78 | 327.78 | 2.27% | 590,522 |
| Dec 1, 2025 | 332.14 | 335.70 | 319.50 | 320.51 | 320.51 | -6.91% | 565,397 |
| Nov 28, 2025 | 342.22 | 344.90 | 339.00 | 344.31 | 344.31 | 1.34% | 155,121 |
| Nov 26, 2025 | 336.51 | 344.99 | 333.86 | 339.75 | 339.75 | 2.04% | 334,970 |
| Nov 25, 2025 | 340.24 | 343.02 | 324.61 | 332.96 | 332.96 | -2.77% | 580,354 |
| Nov 24, 2025 | 319.48 | 343.94 | 319.12 | 342.44 | 342.44 | 8.68% | 531,200 |
| Nov 21, 2025 | 314.90 | 317.40 | 299.64 | 315.10 | 315.10 | 0.17% | 1,006,110 |
| Nov 20, 2025 | 351.65 | 366.58 | 313.57 | 314.56 | 314.56 | -5.87% | 884,503 |
| Nov 19, 2025 | 339.34 | 350.82 | 332.50 | 334.17 | 334.17 | 0.09% | 418,386 |
| Nov 18, 2025 | 325.37 | 338.00 | 321.74 | 333.88 | 333.88 | 0.32% | 601,607 |
| Nov 17, 2025 | 338.66 | 344.13 | 326.01 | 332.82 | 332.82 | -1.72% | 511,224 |
| Nov 14, 2025 | 312.12 | 341.94 | 311.20 | 338.66 | 338.66 | 3.69% | 1,405,771 |
| Nov 13, 2025 | 378.06 | 378.63 | 325.53 | 326.60 | 326.60 | -14.21% | 1,460,334 |
| Nov 12, 2025 | 388.00 | 398.43 | 372.39 | 380.70 | 380.70 | -0.14% | 5,589,354 |
| Nov 11, 2025 | 384.02 | 384.02 | 372.33 | 381.22 | 381.22 | -0.84% | 326,620 |
| Nov 10, 2025 | 394.28 | 397.00 | 379.52 | 384.45 | 384.45 | 1.75% | 479,733 |
| Nov 7, 2025 | 375.02 | 379.00 | 357.72 | 377.84 | 377.84 | -2.79% | 780,687 |
| Nov 6, 2025 | 411.07 | 413.01 | 382.42 | 388.68 | 388.68 | -5.45% | 523,663 |
| Nov 5, 2025 | 391.86 | 416.00 | 386.00 | 411.07 | 411.07 | 7.45% | 611,116 |
| Nov 4, 2025 | 405.89 | 419.14 | 381.38 | 382.57 | 382.57 | -2.60% | 870,624 |
| Nov 3, 2025 | 380.10 | 396.41 | 373.71 | 392.77 | 392.77 | 3.93% | 849,434 |
| Oct 31, 2025 | 387.69 | 393.64 | 370.73 | 377.90 | 377.90 | -0.30% | 521,848 |
| Oct 30, 2025 | 394.37 | 403.02 | 375.29 | 379.03 | 379.03 | -6.03% | 633,461 |
| Oct 29, 2025 | 386.53 | 409.33 | 383.00 | 403.35 | 403.35 | 6.17% | 617,248 |
| Oct 28, 2025 | 377.17 | 384.99 | 370.72 | 379.89 | 379.89 | 0.84% | 378,341 |
| Oct 27, 2025 | 391.00 | 391.72 | 374.82 | 376.74 | 376.74 | -0.62% | 505,566 |
| Oct 24, 2025 | 369.77 | 384.00 | 368.80 | 379.08 | 379.08 | 7.15% | 539,401 |
| Oct 23, 2025 | 334.00 | 353.94 | 333.50 | 353.80 | 353.80 | 6.33% | 379,863 |
| Oct 22, 2025 | 361.18 | 367.63 | 315.97 | 332.75 | 332.75 | -8.67% | 773,603 |
| Oct 21, 2025 | 368.82 | 368.82 | 345.89 | 364.32 | 364.32 | -1.27% | 375,979 |
| Oct 20, 2025 | 364.00 | 372.74 | 363.00 | 369.01 | 369.01 | 3.78% | 323,021 |
| Oct 17, 2025 | 357.06 | 365.00 | 351.80 | 355.58 | 355.58 | -1.51% | 407,425 |
| Oct 16, 2025 | 368.88 | 376.75 | 359.56 | 361.02 | 361.02 | -1.20% | 371,337 |
| Oct 15, 2025 | 370.00 | 374.82 | 362.19 | 365.39 | 365.39 | 1.09% | 504,245 |
| Oct 14, 2025 | 345.00 | 364.56 | 340.10 | 361.44 | 361.44 | 1.74% | 230,303 |
| Oct 13, 2025 | 347.55 | 362.86 | 347.50 | 355.27 | 355.27 | 5.54% | 532,594 |
| Oct 10, 2025 | 355.67 | 364.28 | 335.54 | 336.63 | 336.63 | -5.32% | 425,144 |
| Oct 9, 2025 | 367.23 | 368.00 | 352.17 | 355.53 | 355.53 | -3.12% | 394,694 |
| Oct 8, 2025 | 353.50 | 368.00 | 351.56 | 366.99 | 366.99 | 5.28% | 423,571 |
| Oct 7, 2025 | 354.43 | 360.84 | 334.65 | 348.57 | 348.57 | -1.19% | 499,590 |
| Oct 6, 2025 | 350.53 | 362.00 | 349.84 | 352.78 | 352.78 | 1.00% | 348,305 |
| Oct 3, 2025 | 352.87 | 355.33 | 344.12 | 349.30 | 349.30 | -0.67% | 439,092 |
| Oct 2, 2025 | 339.50 | 356.21 | 332.19 | 351.66 | 351.66 | 4.06% | 741,175 |
| Oct 1, 2025 | 334.92 | 344.13 | 329.03 | 337.93 | 337.93 | -0.52% | 353,420 |
| Sep 30, 2025 | 340.26 | 344.59 | 334.70 | 339.68 | 339.68 | -0.42% | 398,360 |
| Sep 29, 2025 | 344.40 | 351.68 | 338.30 | 341.10 | 341.10 | -0.30% | 506,983 |
| Sep 26, 2025 | 338.20 | 349.96 | 336.00 | 342.11 | 342.11 | 1.08% | 404,884 |
| Sep 25, 2025 | 326.24 | 341.93 | 319.00 | 338.44 | 338.44 | -1.63% | 779,468 |
| Sep 24, 2025 | 374.73 | 376.75 | 343.00 | 344.05 | 344.05 | -7.47% | 773,818 |
| Sep 23, 2025 | 368.96 | 374.67 | 362.48 | 371.84 | 371.84 | 1.21% | 634,103 |
| Sep 22, 2025 | 360.00 | 368.27 | 354.00 | 367.39 | 367.39 | 1.98% | 493,678 |
| Sep 19, 2025 | 352.33 | 363.08 | 351.56 | 360.25 | 360.25 | 3.35% | 2,093,771 |
| Sep 18, 2025 | 325.03 | 351.28 | 323.20 | 348.58 | 348.58 | 8.61% | 677,660 |
| Sep 17, 2025 | 320.09 | 325.17 | 316.57 | 320.94 | 320.94 | 0.49% | 357,005 |
| Sep 16, 2025 | 323.01 | 327.07 | 312.37 | 319.38 | 319.38 | -1.09% | 387,889 |
| Sep 15, 2025 | 316.12 | 326.82 | 314.66 | 322.90 | 322.90 | 2.98% | 491,203 |
| Sep 12, 2025 | 316.01 | 319.00 | 311.57 | 313.56 | 313.56 | -0.82% | 389,131 |
| Sep 11, 2025 | 303.69 | 316.98 | 302.39 | 316.16 | 316.16 | 4.99% | 570,101 |
| Sep 10, 2025 | 291.00 | 304.13 | 291.00 | 301.13 | 301.13 | 5.04% | 529,504 |
| Sep 9, 2025 | 287.00 | 288.26 | 280.81 | 286.69 | 286.69 | -0.01% | 264,406 |
| Sep 8, 2025 | 288.95 | 294.45 | 285.00 | 286.71 | 286.71 | 0.26% | 333,151 |
| Sep 5, 2025 | 292.53 | 294.82 | 270.00 | 285.98 | 285.98 | -0.94% | 499,223 |
| Sep 4, 2025 | 275.99 | 288.93 | 273.00 | 288.68 | 288.68 | 5.43% | 497,964 |
| Sep 3, 2025 | 277.24 | 282.00 | 273.36 | 273.82 | 273.82 | -1.12% | 429,309 |
| Sep 2, 2025 | 271.78 | 279.01 | 266.13 | 276.91 | 276.91 | -0.58% | 378,639 |
| Aug 29, 2025 | 290.00 | 291.30 | 268.68 | 278.53 | 278.53 | -4.27% | 430,578 |
| Aug 28, 2025 | 292.64 | 294.03 | 289.28 | 290.95 | 290.95 | 0.55% | 344,560 |
| Aug 27, 2025 | 292.08 | 296.57 | 287.00 | 289.36 | 289.36 | -1.23% | 289,959 |
| Aug 26, 2025 | 288.05 | 294.79 | 286.99 | 292.95 | 292.95 | 2.25% | 326,662 |
| Aug 25, 2025 | 280.04 | 287.63 | 279.00 | 286.49 | 286.49 | 2.47% | 301,255 |
| Aug 22, 2025 | 278.47 | 287.99 | 275.22 | 279.58 | 279.58 | 0.56% | 494,401 |
| Aug 21, 2025 | 274.89 | 279.72 | 270.52 | 278.03 | 278.03 | 1.14% | 343,929 |
| Aug 20, 2025 | 272.43 | 277.11 | 263.45 | 274.89 | 274.89 | -0.41% | 452,570 |
| Aug 19, 2025 | 281.39 | 285.00 | 272.96 | 276.02 | 276.02 | -2.54% | 453,087 |
| Aug 18, 2025 | 278.81 | 283.96 | 278.15 | 283.20 | 283.20 | 2.85% | 391,629 |
| Aug 15, 2025 | 282.97 | 284.88 | 270.81 | 275.35 | 275.35 | -2.41% | 503,663 |
| Aug 14, 2025 | 290.94 | 293.12 | 281.37 | 282.14 | 282.14 | -3.53% | 460,375 |
| Aug 13, 2025 | 311.72 | 314.80 | 288.41 | 292.47 | 292.47 | -5.17% | 624,723 |
| Aug 12, 2025 | 292.56 | 309.06 | 289.86 | 308.40 | 308.40 | 6.40% | 702,013 |
| Aug 11, 2025 | 303.44 | 306.00 | 286.83 | 289.86 | 289.86 | -4.24% | 691,665 |
| Aug 8, 2025 | 300.00 | 303.00 | 295.06 | 302.69 | 302.69 | 1.02% | 317,188 |
| Aug 7, 2025 | 301.00 | 307.86 | 293.84 | 299.64 | 299.64 | 0.07% | 524,126 |
| Aug 6, 2025 | 300.17 | 305.94 | 291.47 | 299.42 | 299.42 | 0.96% | 570,341 |
| Aug 5, 2025 | 295.52 | 321.79 | 290.38 | 296.58 | 296.58 | 9.14% | 1,288,022 |
| Aug 4, 2025 | 268.50 | 272.81 | 262.27 | 271.74 | 271.74 | 3.30% | 899,720 |
| Aug 1, 2025 | 255.01 | 267.55 | 244.03 | 263.05 | 263.05 | -1.70% | 815,787 |
| Jul 31, 2025 | 265.37 | 269.50 | 261.69 | 267.59 | 267.59 | 1.61% | 625,747 |
| Jul 30, 2025 | 265.96 | 268.37 | 258.25 | 263.35 | 263.35 | -0.28% | 400,503 |
| Jul 29, 2025 | 266.77 | 269.78 | 261.07 | 264.08 | 264.08 | 0.19% | 346,385 |
| Jul 28, 2025 | 269.33 | 270.38 | 259.40 | 263.59 | 263.59 | -1.70% | 552,174 |
| Jul 25, 2025 | 256.99 | 269.44 | 256.99 | 268.14 | 268.14 | 6.12% | 559,505 |
| Jul 24, 2025 | 255.99 | 258.00 | 247.99 | 252.68 | 252.68 | -0.18% | 376,963 |
| Jul 23, 2025 | 245.00 | 253.83 | 244.59 | 253.14 | 253.14 | 4.60% | 319,080 |
| Jul 22, 2025 | 246.19 | 247.26 | 230.00 | 242.01 | 242.01 | -2.28% | 372,577 |
| Jul 21, 2025 | 250.47 | 251.74 | 244.10 | 247.65 | 247.65 | -1.32% | 330,415 |
| Jul 18, 2025 | 252.83 | 255.59 | 250.18 | 250.95 | 250.95 | 0.10% | 508,195 |
| Jul 17, 2025 | 245.29 | 253.94 | 244.38 | 250.69 | 250.69 | 3.07% | 461,341 |