Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 11, 2026797.00848.00789.95838.55838.55551,700
Jun 10, 2026839.01864.99770.22770.25770.25764,200
Jun 9, 2026898.67911.05789.82842.01842.01689,600
Jun 8, 2026897.70905.41850.00891.86891.86650,100
Jun 5, 2026964.61969.88865.26882.43882.43808,700
Jun 4, 2026922.201,005.68908.21993.74993.74818,100
Jun 3, 2026879.99971.75875.00957.03957.031,047,500
Jun 2, 2026844.31880.00837.91875.52875.52564,400
Jun 1, 2026836.24861.00822.62845.39845.39505,500
May 29, 2026850.00870.12843.37860.84860.841,016,600
May 28, 2026781.74848.00776.00842.96842.961,075,500
May 27, 2026795.63800.18760.00782.12782.12389,300
May 26, 2026755.00788.73749.56783.53783.53562,300
May 22, 2026741.11749.45714.78732.94732.94547,900
May 21, 2026749.97763.28732.89733.77733.77496,300
May 20, 2026744.57756.96725.00752.00752.00560,200
May 19, 2026746.47757.70702.51728.29728.29822,200
May 18, 2026857.69857.69754.73770.76770.76732,900
May 15, 2026859.59859.59831.00848.84848.84472,700
May 14, 2026859.00893.13845.14889.03889.03549,500
May 13, 2026861.77871.87831.90854.28854.28583,200
May 12, 2026834.40857.41806.07851.35851.35716,600
May 11, 2026851.00875.00842.19868.18868.18598,900
May 8, 2026854.38856.41820.00844.80844.80719,500
May 7, 2026871.00880.00808.00811.41811.411,053,200