Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
399.73
+0.86 (0.22%)
Mar 6, 2026, 11:44 AM EST - Market open
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 381.70 | 402.78 | 376.24 | 396.28 | - | -0.65% | 202,969 |
| Mar 5, 2026 | 412.39 | 418.58 | 385.01 | 398.87 | 398.87 | -5.08% | 545,299 |
| Mar 4, 2026 | 421.74 | 428.74 | 410.62 | 420.22 | 420.22 | 1.13% | 454,052 |
| Mar 3, 2026 | 414.85 | 423.35 | 399.00 | 415.51 | 415.51 | -4.01% | 485,674 |
| Mar 2, 2026 | 426.62 | 444.82 | 421.14 | 432.87 | 432.87 | 1.11% | 543,745 |
| Feb 27, 2026 | 424.52 | 441.88 | 413.00 | 428.13 | 428.13 | -1.20% | 637,585 |
| Feb 26, 2026 | 474.67 | 477.03 | 415.35 | 433.34 | 433.34 | -4.81% | 906,962 |
| Feb 25, 2026 | 463.07 | 467.53 | 445.01 | 455.25 | 455.25 | -0.97% | 904,444 |
| Feb 24, 2026 | 429.57 | 460.72 | 421.00 | 459.72 | 459.72 | 5.77% | 550,497 |
| Feb 23, 2026 | 428.00 | 436.00 | 423.28 | 434.64 | 434.64 | -0.20% | 524,500 |
| Feb 20, 2026 | 414.00 | 445.00 | 414.00 | 435.50 | 435.50 | 4.91% | 659,650 |
| Feb 19, 2026 | 410.51 | 420.78 | 394.63 | 415.13 | 415.13 | 1.10% | 554,246 |
| Feb 18, 2026 | 420.63 | 430.99 | 405.27 | 410.63 | 410.63 | -2.51% | 522,079 |
| Feb 17, 2026 | 435.88 | 440.81 | 419.51 | 421.20 | 421.20 | -3.79% | 472,444 |
| Feb 13, 2026 | 429.22 | 445.00 | 417.66 | 437.77 | 437.77 | 1.47% | 525,757 |
| Feb 12, 2026 | 454.65 | 470.00 | 430.42 | 431.43 | 431.43 | -0.57% | 876,346 |
| Feb 11, 2026 | 426.00 | 441.28 | 415.50 | 433.91 | 433.91 | 4.51% | 633,071 |
| Feb 10, 2026 | 418.67 | 423.00 | 406.47 | 415.19 | 415.19 | -0.82% | 456,602 |
| Feb 9, 2026 | 401.90 | 426.09 | 397.40 | 418.61 | 418.61 | 4.32% | 642,294 |
| Feb 6, 2026 | 370.24 | 404.00 | 370.24 | 401.29 | 401.29 | 9.92% | 631,813 |
| Feb 5, 2026 | 351.43 | 369.67 | 345.00 | 365.07 | 365.07 | 1.36% | 446,583 |
| Feb 4, 2026 | 387.42 | 388.83 | 344.18 | 360.16 | 360.16 | -6.88% | 548,188 |
| Feb 3, 2026 | 378.64 | 387.46 | 369.65 | 386.78 | 386.78 | 5.12% | 315,681 |
| Feb 2, 2026 | 357.86 | 373.15 | 356.71 | 367.95 | 367.95 | 2.81% | 291,143 |
| Jan 30, 2026 | 374.43 | 386.33 | 355.41 | 357.91 | 357.91 | -5.62% | 476,707 |
| Jan 29, 2026 | 377.55 | 384.01 | 365.92 | 379.23 | 379.23 | 1.53% | 328,297 |
| Jan 28, 2026 | 376.02 | 378.17 | 360.24 | 373.52 | 373.52 | 0.34% | 300,597 |
| Jan 27, 2026 | 363.29 | 375.00 | 356.21 | 372.25 | 372.25 | 3.06% | 317,850 |
| Jan 26, 2026 | 351.63 | 363.40 | 349.00 | 361.21 | 361.21 | 2.79% | 308,323 |
| Jan 23, 2026 | 364.32 | 365.00 | 349.97 | 351.39 | 351.39 | -3.53% | 398,270 |
| Jan 22, 2026 | 368.98 | 372.07 | 349.51 | 364.25 | 364.25 | 0.47% | 459,463 |
| Jan 21, 2026 | 354.07 | 364.50 | 340.10 | 362.53 | 362.53 | 3.70% | 443,994 |
| Jan 20, 2026 | 338.75 | 357.00 | 338.58 | 349.59 | 349.59 | -0.39% | 601,971 |
| Jan 16, 2026 | 338.51 | 357.21 | 338.51 | 350.96 | 350.96 | 4.36% | 648,138 |
| Jan 15, 2026 | 328.20 | 344.77 | 327.21 | 336.31 | 336.31 | 5.34% | 453,247 |
| Jan 14, 2026 | 320.41 | 326.09 | 310.58 | 319.27 | 319.27 | -0.72% | 321,183 |
| Jan 13, 2026 | 308.18 | 322.50 | 308.00 | 321.60 | 321.60 | 4.56% | 388,814 |
| Jan 12, 2026 | 303.32 | 312.25 | 301.01 | 307.58 | 307.58 | -0.18% | 621,990 |
| Jan 9, 2026 | 300.03 | 313.00 | 297.50 | 308.13 | 308.13 | 3.53% | 521,830 |
| Jan 8, 2026 | 312.97 | 315.46 | 293.30 | 297.62 | 297.62 | -4.68% | 529,835 |
| Jan 7, 2026 | 317.22 | 317.41 | 307.33 | 312.24 | 312.24 | -1.63% | 398,897 |
| Jan 6, 2026 | 328.18 | 329.50 | 304.46 | 317.41 | 317.41 | -2.97% | 457,319 |
| Jan 5, 2026 | 325.12 | 332.84 | 323.00 | 327.11 | 327.11 | 2.49% | 539,457 |
| Jan 2, 2026 | 309.43 | 322.40 | 308.85 | 319.16 | 319.16 | 4.22% | 415,000 |
| Dec 31, 2025 | 307.38 | 312.50 | 305.18 | 306.23 | 306.23 | -0.47% | 405,542 |
| Dec 30, 2025 | 311.24 | 313.81 | 307.07 | 307.68 | 307.68 | -1.00% | 294,233 |
| Dec 29, 2025 | 312.22 | 315.05 | 309.00 | 310.79 | 310.79 | -1.82% | 460,856 |
| Dec 26, 2025 | 314.46 | 320.00 | 310.00 | 316.55 | 316.55 | 0.81% | 544,125 |
| Dec 24, 2025 | 312.08 | 315.05 | 309.00 | 314.00 | 314.00 | -0.59% | 375,441 |
| Dec 23, 2025 | 309.85 | 317.67 | 306.07 | 315.87 | 315.87 | 0.90% | 378,115 |
| Dec 22, 2025 | 312.27 | 318.02 | 309.85 | 313.04 | 313.04 | 1.45% | 392,264 |
| Dec 19, 2025 | 306.76 | 319.43 | 306.00 | 308.58 | 308.58 | 2.08% | 1,245,269 |
| Dec 18, 2025 | 296.77 | 308.38 | 294.68 | 302.30 | 302.30 | 6.61% | 561,068 |
| Dec 17, 2025 | 319.13 | 322.57 | 281.58 | 283.57 | 283.57 | -11.14% | 1,010,359 |
| Dec 16, 2025 | 317.18 | 327.54 | 312.33 | 319.13 | 319.13 | - | 651,020 |
| Dec 15, 2025 | 321.11 | 327.08 | 316.00 | 319.12 | 319.12 | 1.26% | 485,253 |
| Dec 12, 2025 | 337.39 | 338.03 | 304.02 | 315.15 | 315.15 | -7.45% | 704,553 |
| Dec 11, 2025 | 329.68 | 343.80 | 321.69 | 340.51 | 340.51 | 2.68% | 527,091 |
| Dec 10, 2025 | 324.02 | 337.96 | 318.33 | 331.61 | 331.61 | 2.32% | 525,225 |
| Dec 9, 2025 | 322.81 | 328.30 | 318.50 | 324.10 | 324.10 | -0.16% | 347,613 |
| Dec 8, 2025 | 328.57 | 334.00 | 322.09 | 324.62 | 324.62 | -0.15% | 417,840 |
| Dec 5, 2025 | 329.21 | 330.59 | 315.75 | 325.10 | 325.10 | -2.16% | 1,331,571 |
| Dec 4, 2025 | 316.59 | 337.22 | 313.00 | 332.29 | 332.29 | 2.73% | 568,261 |
| Dec 3, 2025 | 326.78 | 327.36 | 309.30 | 323.46 | 323.46 | -1.32% | 1,178,128 |
| Dec 2, 2025 | 327.09 | 338.75 | 325.00 | 327.78 | 327.78 | 2.27% | 590,757 |
| Dec 1, 2025 | 332.14 | 335.70 | 319.50 | 320.51 | 320.51 | -6.91% | 565,817 |
| Nov 28, 2025 | 342.22 | 344.90 | 339.00 | 344.31 | 344.31 | 1.34% | 155,527 |
| Nov 26, 2025 | 336.51 | 344.99 | 333.86 | 339.75 | 339.75 | 2.04% | 336,304 |
| Nov 25, 2025 | 340.24 | 343.02 | 324.61 | 332.96 | 332.96 | -2.77% | 599,402 |
| Nov 24, 2025 | 319.48 | 343.94 | 319.12 | 342.44 | 342.44 | 8.68% | 531,491 |
| 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 |