Sterling Infrastructure, Inc.

STRL · NASDAQ

Prices in USD

Historical prices

Sterling Infrastructure, Inc. (STRL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 24, 2026429.57460.72421.00459.72459.72552,100
Feb 23, 2026428.00436.00423.28434.64434.64524,700
Feb 20, 2026414.00445.00414.00435.50435.50664,000
Feb 19, 2026410.51420.78394.63415.13415.13558,900
Feb 18, 2026420.63430.99405.27410.63410.63523,300
Feb 17, 2026435.88440.81419.51421.20421.20472,400
Feb 13, 2026429.22445.00417.66437.77437.77525,600
Feb 12, 2026454.65470.00430.42431.43431.43876,100
Feb 11, 2026426.00441.28415.50433.91433.91633,100
Feb 10, 2026418.67423.00406.47415.19415.19456,500
Feb 9, 2026401.90426.09397.40418.61418.61641,900
Feb 6, 2026370.24404.00370.24401.29401.29631,600
Feb 5, 2026351.43369.67345.00365.07365.07446,600
Feb 4, 2026387.42388.83344.18360.16360.16547,800
Feb 3, 2026378.64387.46369.65386.78386.78315,700
Feb 2, 2026357.86373.15356.71367.95367.95291,000
Jan 30, 2026374.43386.33355.41357.91357.91476,700
Jan 29, 2026377.55384.01365.92379.23379.23327,900
Jan 28, 2026376.02378.17360.24373.52373.52300,400
Jan 27, 2026363.29375.00356.21372.25372.25317,700
Jan 26, 2026351.63363.40349.00361.21361.21308,300
Jan 23, 2026364.32365.00349.97351.39351.39398,100
Jan 22, 2026368.98372.07349.51364.25364.25459,400
Jan 21, 2026354.07364.50340.10362.53362.53443,700
Jan 20, 2026338.75357.00338.58349.59349.59601,900