Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 3, 2026339.95365.71338.01362.14362.14438,456
Nov 2, 2026356.74359.01333.00335.45335.451,047,500
Oct 30, 2026353.96363.76338.97345.91345.91967,400
Oct 29, 2026357.02414.81352.25373.66373.661,823,200
Oct 28, 2026391.80392.00369.78388.87388.871,490,500
Oct 27, 2026370.45373.26359.14367.50367.50811,600
Oct 26, 2026358.27373.27352.00360.72360.72720,400
Oct 23, 2026366.48367.50345.74355.30355.30798,200
Oct 22, 2026394.88396.00365.35372.83372.83925,800
Oct 21, 2026425.85432.55410.11412.96412.96537,200
Oct 20, 2026413.95426.13397.99412.25412.25643,000
Oct 19, 2026438.14444.99421.08423.48423.48559,100
Oct 16, 2026442.33444.92418.69424.36424.361,105,600
Oct 15, 2026435.50448.29404.15446.25446.251,317,900
Oct 14, 2026483.65490.89445.88453.07453.07743,600
Oct 13, 2026488.81506.20480.23498.61498.61583,100
Oct 12, 2026505.75515.48496.54501.19501.19436,600
Oct 9, 2026529.50533.00508.00513.00513.00381,400
Oct 8, 2026523.50535.22498.00518.41518.41622,300
Oct 7, 2026545.52550.28513.01534.13534.13740,700
Oct 6, 2026525.25574.90524.78563.69563.69633,400
Oct 5, 2026535.50536.99508.00523.33523.33510,500
Oct 2, 2026516.67537.01513.87533.42533.42606,100
Oct 1, 2026491.86505.58483.74505.12505.12370,800
Sep 30, 2026505.52506.67490.39491.78491.78546,000