Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 6, 2026814.77888.95812.00886.22886.221,348,100
May 5, 2026727.45807.30704.10806.00806.002,429,100
May 4, 2026537.85548.00527.72529.49529.49738,500
May 1, 2026521.11537.67508.16532.67532.67449,600
Apr 30, 2026484.86521.29484.00515.62515.62508,700
Apr 29, 2026471.99484.50467.57469.75469.75285,300
Apr 28, 2026494.25498.25465.35471.85471.85429,300
Apr 27, 2026501.48508.79485.01505.45505.45336,600
Apr 24, 2026500.00512.36490.50497.18497.18370,100
Apr 23, 2026495.00504.05484.71495.67495.67446,900
Apr 22, 2026483.48490.00472.28487.87487.87430,700
Apr 21, 2026477.41484.34463.13472.84472.84343,100
Apr 20, 2026465.00475.42459.37472.90472.90255,900
Apr 17, 2026451.71466.13445.00463.65463.65594,200
Apr 16, 2026458.36463.75440.00441.10441.10405,700
Apr 15, 2026458.42465.14449.00456.08456.08417,100
Apr 14, 2026465.91472.61457.02464.54464.54552,900
Apr 13, 2026441.22461.43440.00459.02459.02388,500
Apr 10, 2026437.10455.00430.01446.36446.36338,800
Apr 9, 2026423.35450.34423.35435.65435.65504,300
Apr 8, 2026413.58425.00409.52423.35423.35549,400
Apr 7, 2026388.74388.95362.59382.22382.22801,400
Apr 6, 2026416.13419.26392.05393.71393.71457,100
Apr 2, 2026402.44432.24402.00416.34416.34350,100
Apr 1, 2026418.75434.11418.00421.29421.29428,600