Sterling Infrastructure, Inc. (STRL)
NASDAQ:STRL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
416.13
419.26
392.05
393.71
393.71
-5.44%
457,066
0.96
Apr 03, 2026
402.44
432.24
402.00
416.34
416.34
0.00%
0
0.00
Apr 02, 2026
402.44
432.24
402.00
416.34
416.34
-1.17%
350,243
0.72
Apr 01, 2026
418.75
434.11
418.00
421.29
421.29
+3.44%
428,637
0.88
Mar 31, 2026
395.01
411.51
385.00
407.27
407.27
+6.46%
740,457
1.56
Mar 30, 2026
421.94
425.00
375.08
382.55
382.55
-8.97%
747,986
1.59
Mar 27, 2026
415.93
427.76
415.82
420.24
420.24
+1.04%
305,885
0.65
Mar 26, 2026
440.48
444.95
410.72
415.93
415.93
-8.17%
312,816
0.66
Mar 25, 2026
454.13
460.64
448.00
452.92
452.92
+1.52%
442,841
0.93
Mar 24, 2026
419.17
446.89
418.76
446.16
446.16
+5.59%
318,271
0.68
Mar 23, 2026
413.00
435.00
412.94
422.55
422.55
+5.21%
375,862
0.80
Mar 20, 2026
431.97
433.50
395.52
401.61
401.61
-6.99%
782,495
1.69
Mar 19, 2026
410.10
440.78
408.12
431.78
431.78
+2.50%
413,566
0.90
Mar 18, 2026
429.69
436.00
418.19
421.23
421.23
-1.01%
386,534
0.81
Mar 17, 2026
419.56
427.25
410.50
425.51
425.51
+1.86%
427,437
0.89
Mar 16, 2026
409.55
420.57
409.00
417.76
417.76
+4.93%
298,214
0.61
Mar 13, 2026
406.19
412.00
390.00
398.12
398.12
-1.60%
356,121
0.72
Mar 12, 2026
410.43
411.99
392.75
404.59
404.59
-3.81%
448,626
0.91
Mar 11, 2026
411.27
429.27
405.50
420.60
420.60
+2.20%
379,620
0.76
Mar 10, 2026
412.18
422.14
408.39
411.53
411.53
+0.04%
480,494
0.96
Mar 09, 2026
383.72
411.81
380.28
411.38
411.38
+4.12%
616,734
1.24
Mar 06, 2026
381.70
404.99
376.24
395.11
395.11
-0.94%
751,374
1.53
Mar 05, 2026
412.39
418.58
385.01
398.87
398.87
-5.08%
549,233
1.12
Mar 04, 2026
421.74
428.74
410.62
420.22
420.22
+1.13%
459,087
0.91
Mar 03, 2026
414.85
423.35
399.00
415.51
415.51
-4.01%
486,431
0.96
Mar 02, 2026
426.62
444.82
421.14
432.87
432.87
+1.11%
558,128
1.08
Feb 27, 2026
424.52
441.88
413.00
428.13
428.13
-1.20%
642,880
1.25
Feb 26, 2026
474.67
477.03
415.35
433.34
433.34
-4.81%
909,485
1.79
Feb 25, 2026
463.07
467.53
445.01
455.25
455.25
-0.97%
917,112
1.85
Feb 24, 2026
429.57
460.72
421.00
459.72
459.72
+5.77%
552,068
1.13
Feb 23, 2026
428.00
436.00
423.28
434.64
434.64
-0.20%
524,916
1.08
Feb 20, 2026
414.00
445.00
414.00
435.50
435.50
+4.91%
664,179
1.37
Feb 19, 2026
410.51
420.78
394.63
415.13
415.13
+1.10%
558,945
1.16
Feb 18, 2026
420.63
430.99
405.27
410.63
410.63
-2.51%
523,484
1.07
Feb 17, 2026
435.88
440.81
419.51
421.20
421.20
-3.79%
472,555
0.95
Feb 16, 2026
429.22
445.00
417.66
437.77
437.77
0.00%
0
0.00
Feb 13, 2026
429.22
445.00
417.66
437.77
437.77
+1.47%
525,757
1.04
Feb 12, 2026
454.65
470.00
430.42
431.43
431.43
-0.57%
876,346
1.75
Feb 11, 2026
426.00
441.28
415.50
433.91
433.91
+3.65%
633,071
1.24
Feb 10, 2026
418.67
423.00
406.47
415.19
415.19
-0.82%
456,602
0.86
Feb 09, 2026
401.90
426.09
397.40
418.61
418.61
+4.32%
642,294
1.06
Feb 06, 2026
370.24
404.00
370.24
401.29
401.29
+9.92%
631,813
1.05
Feb 05, 2026
351.43
369.67
345.00
365.07
365.07
+1.36%
446,583
0.74
Feb 04, 2026
387.42
388.83
344.18
360.16
360.16
-6.88%
547,834
0.90
Feb 03, 2026
378.64
387.46
369.65
386.78
386.78
+5.12%
315,681
0.52
Feb 02, 2026
357.86
373.15
356.71
367.95
367.95
+2.81%
291,143
0.47
Jan 30, 2026
374.43
386.33
355.41
357.91
357.91
-5.62%
476,707
0.77
Jan 29, 2026
377.55
384.01
365.92
379.23
379.23
+1.53%
328,297
0.52
Jan 28, 2026
376.02
378.17
360.24
373.52
373.52
+0.34%
300,597
0.48
Jan 27, 2026
363.29
375.00
356.21
372.25
372.25
+3.06%
317,850
0.50
Rows: