NASDAQ : STRL
Sterling Infrastructure, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 345.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sterling Infrastructure, Inc. (STRL) closed at 335.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 356.74 | 359.01 | 333 | 335.45 | 1,048,404 | -3.02% |
| 2026-10-30 | 353.96 | 363.76 | 338.975 | 345.91 | 969,159 | -7.43% |
| 2026-10-29 | 357.02 | 414.81 | 352.25 | 373.66 | 1,827,371 | -3.91% |
| 2026-10-28 | 391.8 | 392 | 369.78 | 388.87 | 1,494,882 | +5.81% |
| 2026-10-27 | 370.45 | 373.255 | 359.14 | 367.5 | 812,689 | +1.88% |
| 2026-10-26 | 358.27 | 373.27 | 352 | 360.72 | 721,427 | +1.53% |
| 2026-10-23 | 366.475 | 367.5 | 345.738 | 355.3 | 799,949 | -4.70% |
| 2026-10-22 | 394.88 | 396 | 365.345 | 372.83 | 926,385 | -9.72% |
| 2026-10-21 | 425.85 | 432.55 | 410.11 | 412.96 | 538,242 | +0.17% |
| 2026-10-20 | 413.95 | 426.13 | 397.99 | 412.25 | 644,048 | -2.65% |
| 2026-10-19 | 438.14 | 444.99 | 421.08 | 423.48 | 559,446 | -0.21% |
| 2026-10-16 | 442.33 | 444.915 | 418.69 | 424.36 | 1,106,495 | -4.91% |
| 2026-10-15 | 435.5 | 448.29 | 404.15 | 446.25 | 1,318,460 | -1.51% |
| 2026-10-14 | 483.65 | 490.89 | 445.88 | 453.07 | 743,569 | -9.13% |
| 2026-10-13 | 488.81 | 506.2 | 480.23 | 498.61 | 584,107 | -0.51% |
| 2026-10-12 | 505.75 | 515.475 | 496.54 | 501.19 | 436,715 | -2.30% |
| 2026-10-09 | 529.5 | 533 | 508 | 513 | 381,995 | -1.04% |
| 2026-10-08 | 523.5 | 535.22 | 498 | 518.41 | 623,979 | -2.94% |
| 2026-10-07 | 545.52 | 550.282 | 513.011 | 534.13 | 741,103 | -5.24% |
| 2026-10-06 | 525.25 | 574.9 | 524.78 | 563.69 | 634,595 | +7.71% |
| 2026-10-05 | 535.5 | 536.99 | 508 | 523.33 | 510,932 | -1.89% |
| 2026-10-02 | 516.67 | 537.01 | 513.87 | 533.42 | 607,035 | +5.60% |
| 2026-10-01 | 491.86 | 505.58 | 483.74 | 505.12 | 371,352 | +2.71% |
| 2026-09-30 | 505.52 | 506.67 | 490.39 | 491.78 | 546,455 | -2.61% |
| 2026-09-29 | 506.24 | 520.28 | 495.55 | 504.94 | 372,666 | +1.32% |
| 2026-09-28 | 504.05 | 511.75 | 488.585 | 498.36 | 368,180 | -2.72% |
| 2026-09-25 | 520.5 | 520.5 | 504.58 | 512.29 | 376,917 | -0.28% |
| 2026-09-24 | 496.21 | 519.99 | 485 | 513.72 | 411,177 | +0.34% |
| 2026-09-23 | 512.1 | 519.53 | 507 | 512 | 297,201 | -0.88% |
| 2026-09-22 | 511.11 | 521.9 | 503 | 516.57 | 422,096 | +0.77% |
| 2026-09-21 | 531 | 531 | 510.5 | 512.64 | 551,292 | -1.16% |
| 2026-09-18 | 510.13 | 519.89 | 499.555 | 518.68 | 1,012,072 | +2.56% |
| 2026-09-17 | 511 | 516 | 488.06 | 505.72 | 670,962 | +4.78% |
| 2026-09-16 | 472.1 | 490.98 | 468.44 | 482.67 | 922,624 | +5.15% |
| 2026-09-15 | 476.92 | 478.94 | 458.51 | 459.02 | 492,695 | -2.93% |
| 2026-09-14 | 472 | 484.99 | 461 | 472.87 | 746,953 | -7.47% |
| 2026-09-11 | 495.73 | 516.949 | 492 | 511.04 | 468,766 | +5.40% |
| 2026-09-10 | 480 | 492.62 | 473.655 | 484.86 | 316,382 | -2.08% |
| 2026-09-09 | 500.04 | 508 | 489.825 | 495.15 | 484,010 | -1.40% |
| 2026-09-08 | 493.76 | 506.28 | 489.42 | 502.2 | 723,191 | +3.23% |
| 2026-09-04 | 476.38 | 492.69 | 470.56 | 486.49 | 570,122 | +5.75% |
| 2026-09-03 | 455.82 | 469.501 | 447.32 | 460.03 | 502,438 | +0.53% |
| 2026-09-02 | 455.34 | 458.11 | 444.521 | 457.6 | 472,021 | +0.33% |
| 2026-09-01 | 460.97 | 470.39 | 450.26 | 456.1 | 768,305 | -2.97% |
| 2026-08-31 | 471 | 477 | 461.319 | 470.07 | 418,590 | -0.10% |
| 2026-08-28 | 500.52 | 504.87 | 468.38 | 470.52 | 475,644 | -7.08% |
| 2026-08-27 | 512.16 | 513.84 | 492.45 | 506.37 | 495,146 | +1.80% |
| 2026-08-26 | 485.54 | 499.001 | 481.7 | 497.41 | 438,873 | +2.27% |
| 2026-08-25 | 516.56 | 516.56 | 480.58 | 486.39 | 525,566 | -2.07% |
| 2026-08-24 | 511.9 | 515 | 483.68 | 496.66 | 674,465 | -3.90% |
| 2026-08-21 | 528.49 | 530 | 510.51 | 516.81 | 419,925 | -0.71% |
| 2026-08-20 | 530.74 | 533.3 | 512.6 | 520.53 | 488,396 | -2.60% |
| 2026-08-19 | 555.32 | 557.54 | 509.033 | 534.4 | 711,458 | -3.67% |
| 2026-08-18 | 575.38 | 580 | 553.11 | 554.76 | 654,756 | -8.14% |
| 2026-08-17 | 585 | 606.115 | 580 | 603.89 | 673,632 | +4.75% |
| 2026-08-14 | 551.89 | 578.96 | 551.89 | 576.48 | 504,196 | +4.22% |
| 2026-08-13 | 548 | 557.58 | 541.5 | 553.16 | 530,506 | +0.77% |
| 2026-08-12 | 559 | 564 | 544.57 | 548.95 | 563,813 | +3.04% |
| 2026-08-11 | 541.77 | 549 | 530.03 | 532.76 | 292,822 | +0.80% |
| 2026-08-10 | 550.64 | 559.264 | 527.5 | 528.51 | 487,016 | -3.39% |
| 2026-08-07 | 553.81 | 555.75 | 520.05 | 547.06 | 502,511 | +2.05% |
| 2026-08-06 | 531.5 | 559.38 | 518.861 | 536.08 | 604,444 | +0.01% |
| 2026-08-05 | 537.02 | 557.74 | 526 | 536.03 | 1,100,411 | -1.03% |
| 2026-08-04 | 530 | 556.57 | 507.15 | 541.62 | 2,117,232 | -11.42% |
| 2026-08-03 | 588.385 | 626.69 | 560.29 | 611.47 | 1,238,710 | +2.46% |
| 2026-07-31 | 610.53 | 622.41 | 585.831 | 596.77 | 827,350 | +2.76% |
| 2026-07-30 | 557.5 | 584.26 | 542 | 580.73 | 1,028,626 | +17.50% |
| 2026-07-29 | 546.26 | 548.996 | 492.705 | 494.24 | 991,209 | -8.15% |
| 2026-07-28 | 600.42 | 602 | 525.16 | 538.09 | 2,765,404 | -15.21% |
| 2026-07-27 | 669.18 | 677.583 | 612 | 634.63 | 526,534 | -3.98% |
| 2026-07-24 | 710.8 | 717.335 | 659 | 660.935 | 436,482 | -7.86% |
| 2026-07-23 | 710.65 | 737.96 | 705.6 | 717.34 | 486,451 | -0.28% |
| 2026-07-22 | 674.48 | 724.98 | 674 | 719.34 | 485,006 | +3.59% |
| 2026-07-21 | 683.5 | 698.92 | 674.26 | 694.4 | 524,159 | +6.79% |
| 2026-07-20 | 650.11 | 668.92 | 642.22 | 650.22 | 566,101 | +1.83% |
| 2026-07-17 | 609.74 | 643.36 | 593.621 | 638.56 | 1,206,133 | -0.44% |
| 2026-07-16 | 640.01 | 655.32 | 632.71 | 641.35 | 569,014 | -4.11% |
| 2026-07-15 | 686.48 | 693.729 | 632.68 | 668.82 | 716,442 | -1.59% |
| 2026-07-14 | 685 | 709.67 | 670.36 | 679.62 | 895,127 | +2.97% |
| 2026-07-13 | 668.99 | 677.15 | 653.01 | 660.04 | 405,736 | -3.26% |
| 2026-07-10 | 698.95 | 698.95 | 666.72 | 682.29 | 408,683 | -3.52% |
| 2026-07-09 | 706.73 | 715.77 | 696.882 | 707.17 | 738,116 | +7.03% |
| 2026-07-08 | 670.57 | 695 | 646.05 | 660.72 | 691,686 | -2.03% |
| 2026-07-07 | 681.27 | 699.75 | 646 | 674.39 | 658,925 | -5.96% |
| 2026-07-06 | 714.24 | 745.68 | 707.114 | 717.11 | 494,334 | +2.33% |
| 2026-07-02 | 785.12 | 792.735 | 690.29 | 700.75 | 991,953 | -9.76% |
| 2026-07-01 | 814.75 | 814.75 | 768.88 | 776.55 | 654,483 | -7.48% |
| 2026-06-30 | 810 | 845 | 796 | 839.36 | 641,156 | +3.14% |
| 2026-06-29 | 810.54 | 836.4 | 794.47 | 813.77 | 755,711 | +1.12% |
| 2026-06-26 | 843.19 | 869.02 | 791.22 | 804.76 | 5,142,614 | -8.75% |
| 2026-06-25 | 888 | 925.84 | 860.9 | 881.92 | 663,475 | +1.69% |
| 2026-06-24 | 893.985 | 920 | 855.5 | 867.23 | 642,703 | -2.80% |
| 2026-06-23 | 866.74 | 902.615 | 840.06 | 892.25 | 687,113 | -4.34% |
| 2026-06-22 | 880.735 | 936.68 | 875.77 | 932.75 | 651,854 | +8.22% |
| 2026-06-18 | 870.16 | 880 | 827.9 | 861.88 | 1,101,960 | +2.82% |
| 2026-06-17 | 871.31 | 875 | 832.555 | 838.21 | 778,279 | -2.28% |
| 2026-06-16 | 870.05 | 895.82 | 847.62 | 857.76 | 488,829 | -1.03% |
| 2026-06-15 | 904.36 | 908 | 860.998 | 866.67 | 546,519 | +0.89% |
| 2026-06-12 | 853.82 | 872.933 | 842.02 | 858.99 | 476,733 | +2.44% |
| 2026-06-11 | 797 | 848 | 789.95 | 838.55 | 551,677 | +8.87% |
| 2026-06-10 | 839.01 | 864.99 | 770.22 | 770.25 | 764,158 | -8.52% |
| 2026-06-09 | 898.67 | 911.05 | 789.82 | 842.01 | 689,591 | -5.59% |
| 2026-06-08 | 897.695 | 905.41 | 850 | 891.86 | 650,352 | +1.07% |
| 2026-06-05 | 964.61 | 969.88 | 865.26 | 882.43 | 808,711 | -11.20% |
| 2026-06-04 | 922.2 | 1005.68 | 908.21 | 993.74 | 818,053 | +3.84% |
| 2026-06-03 | 879.99 | 971.75 | 875.001 | 957.03 | 1,047,538 | +9.31% |
| 2026-06-02 | 844.31 | 879.996 | 837.91 | 875.52 | 564,718 | +3.56% |
| 2026-06-01 | 836.24 | 861 | 822.62 | 845.39 | 505,522 | -1.79% |
| 2026-05-29 | 850 | 870.12 | 843.37 | 860.84 | 1,016,948 | +2.12% |
| 2026-05-28 | 781.74 | 848 | 776 | 842.96 | 1,076,870 | +7.78% |
| 2026-05-27 | 795.63 | 800.18 | 760 | 782.12 | 389,931 | -0.18% |
| 2026-05-26 | 755 | 788.73 | 749.555 | 783.53 | 563,574 | +6.90% |
| 2026-05-22 | 741.11 | 749.45 | 714.783 | 732.94 | 548,251 | -0.11% |
| 2026-05-21 | 749.97 | 763.28 | 732.89 | 733.77 | 496,307 | -2.42% |
| 2026-05-20 | 744.57 | 756.955 | 725 | 752 | 560,210 | +3.26% |
| 2026-05-19 | 746.47 | 757.7 | 702.51 | 728.29 | 822,561 | -5.51% |
| 2026-05-18 | 857.69 | 857.69 | 754.73 | 770.76 | 732,861 | -9.20% |
| 2026-05-15 | 859.59 | 859.59 | 831 | 848.84 | 472,961 | -4.52% |
| 2026-05-14 | 859 | 893.13 | 845.135 | 889.03 | 549,897 | +4.07% |
| 2026-05-13 | 861.77 | 871.87 | 831.9 | 854.28 | 583,628 | +0.34% |