Sterling Infrastructure I... (STRL)
NASDAQ: STRL
· Real-Time Price · USD
285.98
-2.70 (-0.94%)
At close: Sep 05, 2025, 3:59 PM
288.68
0.94%
After-hours: Sep 05, 2025, 07:08 PM EDT
STRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 292.53 | 294.82 | 270.00 | 285.98 | n/a | -0.94% | 498,531 |
| Sep 4, 2025 | 275.99 | 288.93 | 273.00 | 288.68 | 288.68 | 5.43% | 498,000 |
| Sep 3, 2025 | 277.24 | 282.00 | 273.36 | 273.82 | 273.82 | -1.12% | 429,309 |
| Sep 2, 2025 | 271.77 | 279.01 | 266.13 | 276.91 | 276.91 | -0.58% | 378,639 |
| Aug 29, 2025 | 290.00 | 291.30 | 268.68 | 278.53 | 278.53 | -4.27% | 430,578 |
| Aug 28, 2025 | 292.64 | 294.03 | 289.28 | 290.95 | 290.95 | 0.55% | 344,560 |
| Aug 27, 2025 | 292.08 | 296.57 | 287.00 | 289.36 | 289.36 | -1.23% | 289,959 |
| Aug 26, 2025 | 288.05 | 294.79 | 286.99 | 292.95 | 292.95 | 2.25% | 326,662 |
| Aug 25, 2025 | 280.04 | 287.63 | 279.00 | 286.49 | 286.49 | 2.47% | 301,255 |
| Aug 22, 2025 | 278.47 | 287.99 | 275.22 | 279.58 | 279.58 | 0.56% | 494,401 |
| Aug 21, 2025 | 274.89 | 279.72 | 270.52 | 278.03 | 278.03 | 1.14% | 343,929 |
| Aug 20, 2025 | 272.43 | 277.11 | 263.45 | 274.89 | 274.89 | -0.41% | 452,570 |
| Aug 19, 2025 | 281.39 | 285.00 | 272.96 | 276.02 | 276.02 | -2.54% | 453,100 |
| Aug 18, 2025 | 278.81 | 283.96 | 278.15 | 283.20 | 283.20 | 2.85% | 391,629 |
| Aug 15, 2025 | 282.97 | 284.88 | 270.81 | 275.35 | 275.35 | -2.41% | 503,663 |
| Aug 14, 2025 | 290.94 | 293.12 | 281.37 | 282.14 | 282.14 | -3.53% | 460,375 |
| Aug 13, 2025 | 311.72 | 314.80 | 288.41 | 292.47 | 292.47 | -5.17% | 624,723 |
| Aug 12, 2025 | 292.56 | 309.06 | 289.86 | 308.40 | 308.40 | 6.40% | 702,013 |
| Aug 11, 2025 | 303.44 | 306.00 | 286.83 | 289.86 | 289.86 | -4.24% | 691,700 |
| Aug 8, 2025 | 300.00 | 303.00 | 295.06 | 302.69 | 302.69 | 1.02% | 317,188 |