Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 10, 2025324.02337.96318.33331.61331.61525,200
Dec 9, 2025322.81328.30318.50324.10324.10347,600
Dec 8, 2025328.57334.00322.09324.62324.62417,500
Dec 5, 2025329.21330.59315.75325.10325.101,331,500
Dec 4, 2025316.59337.22313.00332.29332.29568,200
Dec 3, 2025326.78327.36309.30323.46323.461,177,700
Dec 2, 2025327.09338.75325.00327.78327.78590,700
Dec 1, 2025332.14335.70319.50320.51320.51565,500
Nov 28, 2025342.22344.90339.00344.31344.31155,500
Nov 26, 2025336.51344.99333.86339.75339.75336,300
Nov 25, 2025340.24343.02324.61332.96332.96599,000
Nov 24, 2025319.48343.94319.12342.44342.44531,500
Nov 21, 2025314.90317.40299.64315.10315.101,005,900
Nov 20, 2025351.65366.58313.57314.56314.56884,500
Nov 19, 2025339.34350.82332.50334.17334.17418,400
Nov 18, 2025325.37338.00321.74333.88333.88601,500
Nov 17, 2025338.66344.13326.01332.82332.82511,200
Nov 14, 2025312.12341.94311.20338.66338.661,405,800
Nov 13, 2025378.06378.63325.53326.60326.601,460,300
Nov 12, 2025388.00398.43372.39380.70380.705,589,400
Nov 11, 2025384.02384.02372.33381.22381.22326,300
Nov 10, 2025394.28397.00379.51384.45384.45479,700
Nov 7, 2025375.02379.00357.72377.84377.84780,600
Nov 6, 2025411.07413.01382.42388.68388.68523,700
Nov 5, 2025391.86416.00386.00411.07411.07610,700