Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 31, 2026395.01411.51385.00407.27407.27740,500
Mar 30, 2026421.94425.00375.08382.55382.55748,000
Mar 27, 2026415.93427.76415.82420.24420.24305,900
Mar 26, 2026440.48444.95410.72415.93415.93313,700
Mar 25, 2026454.13460.64448.00452.92452.92443,400
Mar 24, 2026419.17446.89418.76446.16446.16319,500
Mar 23, 2026413.00435.00412.94422.55422.55376,400
Mar 20, 2026431.97433.50395.52401.61401.61783,900
Mar 19, 2026410.10440.78408.12431.78431.78414,600
Mar 18, 2026429.69436.00418.19421.23421.23386,600
Mar 17, 2026419.56427.25410.50425.51425.51429,800
Mar 16, 2026409.55420.57409.00417.76417.76300,700
Mar 13, 2026406.19412.00390.00398.12398.12357,900
Mar 12, 2026410.43411.99392.75404.59404.59464,100
Mar 11, 2026411.27429.27405.50420.60420.60392,100
Mar 10, 2026412.18422.14408.39411.53411.53490,700
Mar 9, 2026383.72411.81380.28411.38411.38619,300
Mar 6, 2026381.70404.99376.24395.11395.11751,400
Mar 5, 2026412.39418.58385.01398.87398.87549,100
Mar 4, 2026421.74428.74410.62420.22420.22458,900
Mar 3, 2026414.85423.35399.00415.51415.51486,100
Mar 2, 2026426.62444.82421.14432.87432.87558,100
Feb 27, 2026424.52441.88413.00428.13428.13642,900
Feb 26, 2026474.67477.03415.35433.34433.34909,100
Feb 25, 2026463.07467.53445.01455.25455.25917,100