Skip to main content
Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
804.76
-77.16 (-8.75%)
At close: Jun 26, 2026, 4:00 PM EDT
808.98
+4.22 (0.52%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Sterling Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026843.19869.02791.22804.76804.76-8.75%5,138,277
Jun 25, 2026888.00925.84860.90881.92881.921.69%656,139
Jun 24, 2026893.99920.00855.50867.23867.23-2.80%614,589
Jun 23, 2026866.74902.62840.06892.25892.25-4.34%658,557
Jun 22, 2026880.74936.68875.77932.75932.758.22%643,043
Jun 18, 2026870.16880.00827.90861.88861.882.82%1,101,798
Jun 17, 2026871.31875.00832.56838.21838.21-2.28%778,279
Jun 16, 2026870.05895.82847.62857.76857.76-1.03%488,829
Jun 15, 2026904.36908.00861.00866.67866.670.89%546,519
Jun 12, 2026853.82872.93842.02858.99858.992.44%476,733
Jun 11, 2026797.00848.00789.95838.55838.558.87%551,677
Jun 10, 2026839.01864.99770.22770.25770.25-8.52%764,158
Jun 9, 2026898.67911.05789.82842.01842.01-5.59%689,591
Jun 8, 2026897.70905.41850.00891.86891.861.07%650,352
Jun 5, 2026964.61969.88865.26882.43882.43-11.20%808,711
Jun 4, 2026922.201,005.68908.21993.74993.743.84%818,053
Jun 3, 2026879.99971.75875.00957.03957.039.31%1,047,538
Jun 2, 2026844.31880.00837.91875.52875.523.56%564,718
Jun 1, 2026836.24861.00822.62845.39845.39-1.79%505,522
May 29, 2026850.00870.12843.37860.84860.842.12%1,016,948
May 28, 2026781.74848.00776.00842.96842.967.78%1,076,870
May 27, 2026795.63800.18760.00782.12782.12-0.18%389,931
May 26, 2026755.00788.73749.56783.53783.536.90%563,574
May 22, 2026741.11749.45714.78732.94732.94-0.11%548,251
May 21, 2026749.97763.28732.89733.77733.77-2.42%496,307
May 20, 2026744.57756.96725.00752.00752.003.26%560,210
May 19, 2026746.47757.70702.51728.29728.29-5.51%822,561
May 18, 2026857.69857.69754.73770.76770.76-9.20%732,861
May 15, 2026859.59859.59831.00848.84848.84-4.52%472,961
May 14, 2026859.00893.13845.14889.03889.034.07%549,897
May 13, 2026861.77871.87831.90854.28854.280.34%583,628
May 12, 2026834.40857.41806.07851.35851.35-1.94%716,606
May 11, 2026851.00875.00842.19868.18868.182.77%598,949
May 8, 2026854.38856.41820.00844.80844.804.12%719,905
May 7, 2026871.00880.00808.00811.41811.41-8.44%1,053,642
May 6, 2026814.77888.95812.00886.22886.229.95%1,348,113
May 5, 2026727.45807.30704.10806.00806.0052.22%2,429,088
May 4, 2026537.85548.00527.72529.49529.49-0.60%738,518
May 1, 2026521.11537.67508.16532.67532.673.31%449,608
Apr 30, 2026484.86521.29484.00515.62515.629.76%508,970
Apr 29, 2026471.99484.50467.57469.75469.75-0.45%285,711
Apr 28, 2026494.25498.25465.35471.85471.85-6.65%429,495
Apr 27, 2026501.48508.79485.01505.45505.451.66%336,768
Apr 24, 2026500.00512.36490.50497.18497.180.30%370,395
Apr 23, 2026495.00504.05484.71495.67495.671.60%447,264
Apr 22, 2026483.48490.00472.28487.87487.873.18%430,651
Apr 21, 2026477.41484.34463.13472.84472.84-0.01%343,254
Apr 20, 2026465.00475.42459.37472.90472.902.00%256,300
Apr 17, 2026451.71466.13445.00463.65463.655.11%594,247
Apr 16, 2026458.36463.75440.00441.10441.10-3.28%406,062
Apr 15, 2026458.42465.14449.00456.08456.08-1.82%417,290
Apr 14, 2026465.91472.61457.02464.54464.541.20%552,912
Apr 13, 2026441.22461.43440.00459.02459.022.84%388,690
Apr 10, 2026437.10455.00430.01446.36446.362.46%338,799
Apr 9, 2026423.35450.34423.35435.65435.652.91%504,486
Apr 8, 2026413.58425.00409.52423.35423.3510.76%549,668
Apr 7, 2026388.74388.95362.59382.22382.22-2.92%801,385
Apr 6, 2026416.13419.26392.05393.71393.71-5.44%457,066
Apr 2, 2026402.44432.24402.00416.34416.34-1.17%350,243
Apr 1, 2026418.75434.11418.00421.29421.293.44%428,637
Mar 31, 2026395.01411.51385.00407.27407.276.46%740,457
Mar 30, 2026421.94425.00375.08382.55382.55-8.97%747,986
Mar 27, 2026415.93427.76415.82420.24420.241.04%306,052
Mar 26, 2026440.48444.95410.72415.93415.93-8.17%313,663
Mar 25, 2026454.13460.64448.00452.92452.921.52%443,431
Mar 24, 2026419.17446.89418.76446.16446.165.59%319,690
Mar 23, 2026413.00435.00412.94422.55422.555.21%376,362
Mar 20, 2026431.97433.50395.52401.61401.61-6.99%783,926
Mar 19, 2026410.10440.78408.12431.78431.782.50%414,584
Mar 18, 2026429.69436.00418.19421.23421.23-1.01%386,853
Mar 17, 2026419.56427.25410.50425.51425.511.86%430,184
Mar 16, 2026409.55420.57409.00417.76417.764.93%300,658
Mar 13, 2026406.19412.00390.00398.12398.12-1.60%358,086
Mar 12, 2026410.43411.99392.75404.59404.59-3.81%464,141
Mar 11, 2026411.27429.27405.50420.60420.602.20%393,254
Mar 10, 2026412.18422.14408.39411.53411.530.04%490,670
Mar 9, 2026383.72411.81380.28411.38411.384.12%619,710
Mar 6, 2026381.70404.99376.24395.11395.11-0.94%751,374
Mar 5, 2026412.39418.58385.01398.87398.87-5.08%549,233
Mar 4, 2026421.74428.74410.62420.22420.221.13%459,087
Mar 3, 2026414.85423.35399.00415.51415.51-4.01%486,431
Mar 2, 2026426.62444.82421.14432.87432.871.11%558,128
Feb 27, 2026424.52441.88413.00428.13428.13-1.20%642,880
Feb 26, 2026474.67477.03415.35433.34433.34-4.81%909,485
Feb 25, 2026463.07467.53445.01455.25455.25-0.97%917,112
Feb 24, 2026429.57460.72421.00459.72459.725.77%552,068
Feb 23, 2026428.00436.00423.28434.64434.64-0.20%524,916
Feb 20, 2026414.00445.00414.00435.50435.504.91%664,179
Feb 19, 2026410.51420.78394.63415.13415.131.10%558,945
Feb 18, 2026420.63430.99405.27410.63410.63-2.51%523,484
Feb 17, 2026435.88440.81419.51421.20421.20-3.79%472,555
Feb 13, 2026429.22445.00417.66437.77437.771.47%525,757
Feb 12, 2026454.65470.00430.42431.43431.43-0.57%876,346
Feb 11, 2026426.00441.28415.50433.91433.914.51%633,071
Feb 10, 2026418.67423.00406.47415.19415.19-0.82%456,602
Feb 9, 2026401.90426.09397.40418.61418.614.32%642,294
Feb 6, 2026370.24404.00370.24401.29401.299.92%631,813
Feb 5, 2026351.43369.67345.00365.07365.071.36%446,583
Feb 4, 2026387.42388.83344.18360.16360.16-6.88%548,188
Feb 3, 2026378.64387.46369.65386.78386.785.12%315,681