Sterling Infrastructure, Inc. (STRL)
NASDAQ: STRL · Real-Time Price · USD
471.85
-33.60 (-6.65%)
At close: Apr 28, 2026, 4:00 PM EDT
470.44
-1.41 (-0.30%)
After-hours: Apr 28, 2026, 4:03 PM EDT
Sterling Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493.86 | 496.72 | 466.70 | 472.25 | - | -6.57% | 372,410 |
| Apr 27, 2026 | 501.48 | 508.79 | 485.01 | 505.45 | 505.45 | 1.66% | 335,293 |
| Apr 24, 2026 | 500.00 | 512.36 | 490.50 | 497.18 | 497.18 | 0.30% | 369,495 |
| Apr 23, 2026 | 495.00 | 504.05 | 484.71 | 495.67 | 495.67 | 1.60% | 444,907 |
| Apr 22, 2026 | 483.48 | 490.00 | 472.28 | 487.87 | 487.87 | 3.18% | 428,657 |
| Apr 21, 2026 | 477.41 | 484.34 | 463.13 | 472.84 | 472.84 | -0.01% | 342,596 |
| Apr 20, 2026 | 465.00 | 475.42 | 459.37 | 472.90 | 472.90 | 2.00% | 255,585 |
| Apr 17, 2026 | 451.71 | 466.13 | 445.00 | 463.65 | 463.65 | 5.11% | 593,169 |
| Apr 16, 2026 | 458.36 | 463.75 | 440.00 | 441.10 | 441.10 | -3.28% | 402,271 |
| Apr 15, 2026 | 458.42 | 465.14 | 449.00 | 456.08 | 456.08 | -1.82% | 411,559 |
| Apr 14, 2026 | 465.91 | 472.61 | 457.02 | 464.54 | 464.54 | 1.20% | 527,982 |
| Apr 13, 2026 | 441.22 | 461.43 | 440.00 | 459.02 | 459.02 | 2.84% | 388,249 |
| Apr 10, 2026 | 437.10 | 455.00 | 430.01 | 446.36 | 446.36 | 2.46% | 337,310 |
| Apr 9, 2026 | 423.35 | 450.34 | 423.35 | 435.65 | 435.65 | 2.91% | 503,968 |
| Apr 8, 2026 | 413.58 | 425.00 | 409.52 | 423.35 | 423.35 | 10.76% | 549,192 |
| Apr 7, 2026 | 388.74 | 388.95 | 362.59 | 382.22 | 382.22 | -2.92% | 792,007 |
| Apr 6, 2026 | 416.13 | 419.26 | 392.05 | 393.71 | 393.71 | -5.44% | 454,943 |
| Apr 2, 2026 | 402.44 | 432.24 | 402.00 | 416.34 | 416.34 | -1.17% | 349,827 |
| Apr 1, 2026 | 418.75 | 434.11 | 418.00 | 421.29 | 421.29 | 3.44% | 425,918 |
| Mar 31, 2026 | 395.01 | 411.51 | 385.00 | 407.27 | 407.27 | 6.46% | 739,814 |
| Mar 30, 2026 | 421.94 | 425.00 | 375.08 | 382.55 | 382.55 | -8.97% | 743,904 |
| Mar 27, 2026 | 415.93 | 427.76 | 415.82 | 420.24 | 420.24 | 1.04% | 303,063 |
| Mar 26, 2026 | 440.48 | 444.95 | 410.72 | 415.93 | 415.93 | -8.17% | 313,020 |
| Mar 25, 2026 | 454.13 | 460.64 | 448.00 | 452.92 | 452.92 | 1.52% | 443,431 |
| Mar 24, 2026 | 419.17 | 446.89 | 418.76 | 446.16 | 446.16 | 5.59% | 319,690 |
| Mar 23, 2026 | 413.00 | 435.00 | 412.94 | 422.55 | 422.55 | 5.21% | 376,362 |
| Mar 20, 2026 | 431.97 | 433.50 | 395.52 | 401.61 | 401.61 | -6.99% | 783,926 |
| Mar 19, 2026 | 410.10 | 440.78 | 408.12 | 431.78 | 431.78 | 2.50% | 414,584 |
| Mar 18, 2026 | 429.69 | 436.00 | 418.19 | 421.23 | 421.23 | -1.01% | 386,853 |
| Mar 17, 2026 | 419.56 | 427.25 | 410.50 | 425.51 | 425.51 | 1.86% | 430,184 |
| Mar 16, 2026 | 409.55 | 420.57 | 409.00 | 417.76 | 417.76 | 4.93% | 300,658 |
| Mar 13, 2026 | 406.19 | 412.00 | 390.00 | 398.12 | 398.12 | -1.60% | 358,086 |
| Mar 12, 2026 | 410.43 | 411.99 | 392.75 | 404.59 | 404.59 | -3.81% | 464,141 |
| Mar 11, 2026 | 411.27 | 429.27 | 405.50 | 420.60 | 420.60 | 2.20% | 393,254 |
| Mar 10, 2026 | 412.18 | 422.14 | 408.39 | 411.53 | 411.53 | 0.04% | 490,670 |
| Mar 9, 2026 | 383.72 | 411.81 | 380.28 | 411.38 | 411.38 | 4.12% | 619,710 |
| Mar 6, 2026 | 381.70 | 404.99 | 376.24 | 395.11 | 395.11 | -0.94% | 751,374 |
| Mar 5, 2026 | 412.39 | 418.58 | 385.01 | 398.87 | 398.87 | -5.08% | 549,233 |
| Mar 4, 2026 | 421.74 | 428.74 | 410.62 | 420.22 | 420.22 | 1.13% | 459,087 |
| Mar 3, 2026 | 414.85 | 423.35 | 399.00 | 415.51 | 415.51 | -4.01% | 486,431 |
| Mar 2, 2026 | 426.62 | 444.82 | 421.14 | 432.87 | 432.87 | 1.11% | 558,128 |
| Feb 27, 2026 | 424.52 | 441.88 | 413.00 | 428.13 | 428.13 | -1.20% | 642,880 |
| Feb 26, 2026 | 474.67 | 477.03 | 415.35 | 433.34 | 433.34 | -4.81% | 909,485 |
| Feb 25, 2026 | 463.07 | 467.53 | 445.01 | 455.25 | 455.25 | -0.97% | 917,112 |
| Feb 24, 2026 | 429.57 | 460.72 | 421.00 | 459.72 | 459.72 | 5.77% | 552,068 |
| Feb 23, 2026 | 428.00 | 436.00 | 423.28 | 434.64 | 434.64 | -0.20% | 524,916 |
| Feb 20, 2026 | 414.00 | 445.00 | 414.00 | 435.50 | 435.50 | 4.91% | 664,179 |
| Feb 19, 2026 | 410.51 | 420.78 | 394.63 | 415.13 | 415.13 | 1.10% | 558,945 |
| Feb 18, 2026 | 420.63 | 430.99 | 405.27 | 410.63 | 410.63 | -2.51% | 523,484 |
| Feb 17, 2026 | 435.88 | 440.81 | 419.51 | 421.20 | 421.20 | -3.79% | 472,555 |
| 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 |