Sterling Infrastructure I... (STRL)
NASDAQ: STRL
· Real-Time Price · USD
282.14
-10.33 (-3.53%)
At close: Aug 14, 2025, 3:59 PM
284.50
0.84%
Pre-market: Aug 15, 2025, 08:59 AM EDT
STRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 290.94 | 293.12 | 281.37 | 282.14 | 282.14 | -3.53% | 442,246 |
| 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 |
| Aug 7, 2025 | 301.00 | 307.86 | 293.84 | 299.64 | 299.64 | 0.07% | 524,126 |
| Aug 6, 2025 | 300.17 | 305.94 | 291.47 | 299.42 | 299.42 | 0.96% | 570,341 |
| Aug 5, 2025 | 295.52 | 321.79 | 290.38 | 296.58 | 296.58 | 9.14% | 1,288,022 |
| Aug 4, 2025 | 268.50 | 272.81 | 262.27 | 271.74 | 271.74 | 3.30% | 899,720 |
| Aug 1, 2025 | 255.01 | 267.55 | 244.02 | 263.05 | 263.05 | -1.70% | 815,787 |
| Jul 31, 2025 | 265.37 | 269.50 | 261.69 | 267.59 | 267.59 | 1.61% | 625,747 |
| Jul 30, 2025 | 265.96 | 268.37 | 258.25 | 263.35 | 263.35 | -0.28% | 400,503 |
| Jul 29, 2025 | 266.77 | 269.78 | 261.07 | 264.08 | 264.08 | 0.19% | 346,400 |
| Jul 28, 2025 | 269.33 | 270.38 | 259.40 | 263.59 | 263.59 | -1.70% | 552,174 |
| Jul 25, 2025 | 256.99 | 269.44 | 256.99 | 268.14 | 268.14 | 6.12% | 559,505 |
| Jul 24, 2025 | 255.99 | 258.00 | 247.99 | 252.68 | 252.68 | -0.18% | 376,963 |
| Jul 23, 2025 | 245.00 | 253.83 | 244.59 | 253.14 | 253.14 | 4.60% | 319,080 |
| Jul 22, 2025 | 246.19 | 247.26 | 230.00 | 242.01 | 242.01 | -2.28% | 372,577 |
| Jul 21, 2025 | 250.47 | 251.74 | 244.10 | 247.65 | 247.65 | -1.32% | 330,415 |
| Jul 18, 2025 | 252.83 | 255.59 | 250.18 | 250.95 | 250.95 | 0.10% | 508,200 |