Sterling Infrastructure I... (STRL)
NASDAQ: STRL
· Real-Time Price · USD
349.30
-2.36 (-0.67%)
At close: Oct 03, 2025, 3:59 PM
351.00
0.49%
After-hours: Oct 03, 2025, 07:58 PM EDT
STRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 352.87 | 355.33 | 344.12 | 349.30 | 349.30 | -0.67% | 439,037 |
| Oct 2, 2025 | 339.50 | 356.21 | 332.19 | 351.66 | 351.66 | 4.06% | 741,175 |
| Oct 1, 2025 | 334.92 | 344.13 | 329.03 | 337.93 | 337.93 | -0.52% | 353,420 |
| Sep 30, 2025 | 340.26 | 344.59 | 334.70 | 339.68 | 339.68 | -0.42% | 398,360 |
| Sep 29, 2025 | 344.40 | 351.68 | 338.30 | 341.10 | 341.10 | -0.30% | 506,983 |
| Sep 26, 2025 | 338.20 | 349.96 | 336.00 | 342.11 | 342.11 | 1.08% | 404,900 |
| Sep 25, 2025 | 326.24 | 341.93 | 319.00 | 338.44 | 338.44 | -1.63% | 779,468 |
| Sep 24, 2025 | 374.73 | 376.75 | 343.00 | 344.05 | 344.05 | -7.47% | 773,818 |
| Sep 23, 2025 | 368.96 | 374.67 | 362.48 | 371.84 | 371.84 | 1.21% | 634,103 |
| Sep 22, 2025 | 360.00 | 368.27 | 354.00 | 367.39 | 367.39 | 1.98% | 493,678 |
| Sep 19, 2025 | 352.33 | 363.08 | 351.56 | 360.25 | 360.25 | 3.35% | 2,093,771 |
| Sep 18, 2025 | 325.03 | 351.28 | 323.20 | 348.58 | 348.58 | 8.61% | 677,700 |
| Sep 17, 2025 | 320.09 | 325.17 | 316.57 | 320.94 | 320.94 | 0.49% | 357,005 |
| Sep 16, 2025 | 323.01 | 327.07 | 312.37 | 319.38 | 319.38 | -1.09% | 387,889 |
| Sep 15, 2025 | 316.12 | 326.82 | 314.66 | 322.90 | 322.90 | 2.98% | 491,203 |
| Sep 12, 2025 | 316.01 | 319.00 | 311.57 | 313.56 | 313.56 | -0.82% | 389,131 |
| Sep 11, 2025 | 303.69 | 316.98 | 302.39 | 316.16 | 316.16 | 4.99% | 570,101 |
| Sep 10, 2025 | 291.00 | 304.13 | 291.00 | 301.13 | 301.13 | 5.04% | 529,504 |
| Sep 9, 2025 | 287.00 | 288.26 | 280.81 | 286.69 | 286.69 | -0.01% | 264,406 |
| Sep 8, 2025 | 288.95 | 294.45 | 285.00 | 286.71 | 286.71 | 0.26% | 333,151 |
Page 1 of 136