Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 24, 2026511.90515.00483.68496.66496.66674,100
Aug 21, 2026528.49530.00510.51516.81516.81419,500
Aug 20, 2026530.74533.30512.60520.53520.53488,400
Aug 19, 2026555.32557.54509.03534.40534.40711,500
Aug 18, 2026575.38580.00553.11554.76554.76654,800
Aug 17, 2026585.00606.12580.00603.89603.89673,600
Aug 14, 2026551.89578.96551.89576.48576.48504,200
Aug 13, 2026548.00557.58541.50553.16553.16530,200
Aug 12, 2026559.00564.00544.57548.95548.95563,500
Aug 11, 2026541.77549.00530.03532.76532.76292,400
Aug 10, 2026550.64559.26527.50528.51528.51487,000
Aug 7, 2026553.81555.75520.05547.06547.06502,500
Aug 6, 2026531.50559.38518.86536.08536.08604,400
Aug 5, 2026537.02557.74526.00536.03536.031,100,400
Aug 4, 2026530.00556.57507.15541.62541.622,117,200
Aug 3, 2026588.39626.69560.29611.47611.471,238,700
Jul 31, 2026610.53622.41585.83596.77596.77827,400
Jul 30, 2026557.50584.26542.00580.73580.731,027,100
Jul 29, 2026546.26549.00492.71494.24494.24989,400
Jul 28, 2026600.42602.00525.16538.09538.092,761,600
Jul 27, 2026669.18677.58612.00634.63634.63526,000
Jul 24, 2026710.80717.34659.00660.94660.94436,500
Jul 23, 2026710.65737.96705.60717.34717.34486,200
Jul 22, 2026674.48724.98674.00719.34719.34485,000
Jul 21, 2026683.50698.92674.26694.40694.40523,800