Sterling Infrastructure, Inc. (STRL)
NASDAQ:STRL
Want to see STRL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
746.47
757.70
702.51
728.29
728.29
-5.51%
822,561
1.48
May 18, 2026
857.69
857.69
754.73
770.76
770.76
-9.20%
732,861
1.33
May 15, 2026
859.59
859.59
831.00
848.84
848.84
-4.52%
472,961
0.86
May 14, 2026
859.00
893.13
845.14
889.03
889.03
+4.07%
549,897
1.01
May 13, 2026
861.77
871.87
831.90
854.28
854.28
+0.34%
583,628
1.08
May 12, 2026
834.40
857.41
806.07
851.35
851.35
-1.94%
716,606
1.31
May 11, 2026
851.00
875.00
842.19
868.18
868.18
+2.77%
593,666
1.09
May 08, 2026
854.38
856.41
820.00
844.80
844.80
+4.12%
719,905
1.33
May 07, 2026
871.00
880.00
808.00
811.41
811.41
-8.44%
1,053,642
1.97
May 06, 2026
814.77
888.95
812.00
886.22
886.22
+9.95%
1,348,113
2.57
May 05, 2026
727.45
807.30
704.10
806.00
806.00
+52.22%
2,429,088
4.94
May 04, 2026
537.85
548.00
527.72
529.49
529.49
-0.60%
738,518
1.51
May 01, 2026
521.11
537.67
508.16
532.67
532.67
+3.31%
449,608
0.92
Apr 30, 2026
484.86
521.29
484.00
515.62
515.62
+9.76%
508,970
1.05
Apr 29, 2026
471.99
484.50
467.57
469.75
469.75
-0.45%
284,848
0.59
Apr 28, 2026
494.25
498.25
465.35
471.85
471.85
-6.65%
429,495
0.89
Apr 27, 2026
501.48
508.79
485.01
505.45
505.45
+1.66%
336,768
0.70
Apr 24, 2026
500.00
512.36
490.50
497.18
497.18
+0.30%
370,395
0.77
Apr 23, 2026
495.00
504.05
484.71
495.67
495.67
+1.60%
447,264
0.93
Apr 22, 2026
483.48
490.00
472.28
487.87
487.87
+3.18%
430,651
0.90
Apr 21, 2026
477.41
484.34
463.13
472.84
472.84
-0.01%
343,254
0.71
Apr 20, 2026
465.00
475.42
459.37
472.90
472.90
+2.00%
256,300
0.53
Apr 17, 2026
451.71
466.13
445.00
463.65
463.65
+5.11%
594,247
1.22
Apr 16, 2026
458.36
463.75
440.00
441.10
441.10
-3.28%
406,062
0.85
Apr 15, 2026
458.42
465.14
449.00
456.08
456.08
-1.82%
417,290
0.86
Apr 14, 2026
465.91
472.61
457.02
464.54
464.54
+1.20%
552,912
1.15
Apr 13, 2026
441.22
461.43
440.00
459.02
459.02
+2.84%
388,690
0.81
Apr 10, 2026
437.10
455.00
430.01
446.36
446.36
+2.46%
338,799
0.70
Apr 09, 2026
423.35
450.34
423.35
435.65
435.65
+2.91%
504,486
1.04
Apr 08, 2026
413.58
425.00
409.52
423.35
423.35
+10.76%
549,423
1.14
Apr 07, 2026
388.74
388.95
362.59
382.22
382.22
-2.92%
801,385
1.68
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
Rows: