Education
About Us
Working with TipRanks
Follow Us
Sterling Infrastructure (STRL)
NASDAQ:STRL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
338.51
357.21
338.51
350.96
350.96
+4.36%
648,138
0.97
Jan 15, 2026
328.20
344.77
327.21
336.31
336.31
+5.34%
453,247
0.68
Jan 14, 2026
320.41
326.09
310.58
319.27
319.27
-0.72%
321,183
0.48
Jan 13, 2026
308.18
322.50
308.00
321.60
321.60
+4.56%
388,814
0.58
Jan 12, 2026
303.32
312.25
301.01
307.58
307.58
-0.18%
621,990
0.94
Jan 09, 2026
300.03
313.00
297.50
308.13
308.13
+3.53%
521,830
0.79
Jan 08, 2026
312.97
315.46
293.30
297.62
297.62
-4.68%
529,835
0.80
Jan 07, 2026
317.22
317.41
307.33
312.24
312.24
-1.63%
398,897
0.60
Jan 06, 2026
328.18
329.50
304.46
317.41
317.41
-2.97%
457,319
0.69
Jan 05, 2026
325.12
332.84
323.00
327.11
327.11
+2.49%
539,457
0.82
Jan 02, 2026
309.43
322.40
308.85
319.16
319.16
+4.22%
415,000
0.62
Dec 31, 2025
307.38
312.50
305.18
306.23
306.23
-0.47%
405,542
0.61
Dec 30, 2025
311.24
313.81
307.07
307.68
307.68
-1.00%
294,233
0.44
Dec 29, 2025
312.22
315.05
309.00
310.79
310.79
-1.82%
460,856
0.69
Dec 26, 2025
314.46
320.00
310.00
316.55
316.55
+0.81%
544,125
0.82
Dec 24, 2025
312.08
315.05
309.00
314.00
314.00
-0.59%
375,441
0.56
Dec 23, 2025
309.85
317.67
306.07
315.87
315.87
+0.90%
378,115
0.56
Dec 22, 2025
312.27
318.02
309.85
313.04
313.04
+1.45%
392,264
0.58
Dec 19, 2025
306.76
319.43
306.00
308.58
308.58
+2.08%
1,245,269
1.86
Dec 18, 2025
296.77
308.38
294.68
302.30
302.30
+6.61%
561,068
0.81
Dec 17, 2025
319.13
322.57
281.58
283.57
283.57
-11.14%
1,010,359
1.47
Dec 16, 2025
317.18
327.54
312.33
319.13
319.13
<+0.01%
651,020
0.95
Dec 15, 2025
321.11
327.08
316.00
319.12
319.12
+1.26%
485,253
0.71
Dec 12, 2025
337.39
338.03
304.02
315.15
315.15
-7.45%
704,553
1.04
Dec 11, 2025
329.68
343.80
321.69
340.51
340.51
+2.68%
527,091
0.78
Dec 10, 2025
324.02
337.96
318.33
331.61
331.61
+2.32%
525,225
0.78
Dec 09, 2025
322.81
328.30
318.50
324.10
324.10
-0.16%
347,613
0.51
Dec 08, 2025
328.57
334.00
322.09
324.62
324.62
-0.15%
417,840
0.62
Dec 05, 2025
329.21
330.59
315.75
325.10
325.10
-2.16%
1,331,571
2.01
Dec 04, 2025
316.59
337.22
313.00
332.29
332.29
+2.73%
568,261
0.86
Dec 03, 2025
326.78
327.36
309.30
323.46
323.46
-1.32%
1,178,128
1.81
Dec 02, 2025
327.09
338.75
325.00
327.78
327.78
+2.27%
590,757
0.91
Dec 01, 2025
332.14
335.70
319.50
320.51
320.51
-6.91%
565,817
0.88
Nov 28, 2025
342.22
344.90
339.00
344.31
344.31
+1.34%
155,527
0.24
Nov 26, 2025
336.51
344.99
333.86
339.75
339.75
+2.04%
336,304
0.52
Nov 25, 2025
340.24
343.02
324.61
332.96
332.96
-2.77%
599,402
0.93
Nov 24, 2025
319.48
343.94
319.12
342.44
342.44
+8.68%
531,491
0.83
Nov 21, 2025
314.90
317.40
299.64
315.10
315.10
+0.17%
1,006,110
1.60
Nov 20, 2025
351.65
366.58
313.57
314.56
314.56
-5.87%
884,503
1.42
Nov 19, 2025
339.34
350.82
332.50
334.17
334.17
+0.09%
418,386
0.67
Nov 18, 2025
325.37
338.00
321.74
333.88
333.88
+0.32%
601,607
0.97
Nov 17, 2025
338.66
344.13
326.01
332.82
332.82
-1.72%
511,224
0.83
Nov 14, 2025
312.12
341.94
311.20
338.66
338.66
+3.69%
1,405,771
2.34
Nov 13, 2025
378.06
378.63
325.53
326.60
326.60
-14.21%
1,460,334
2.49
Nov 12, 2025
388.00
398.43
372.39
380.70
380.70
-0.14%
5,589,354
11.06
Nov 11, 2025
384.02
384.02
372.33
381.22
381.22
-0.84%
326,620
0.64
Nov 10, 2025
394.28
397.00
379.51
384.45
384.45
+1.75%
479,733
0.93
Nov 07, 2025
375.02
379.00
357.72
377.84
377.84
-2.79%
780,687
1.52
Nov 06, 2025
411.07
413.01
382.42
388.68
388.68
-5.45%
523,663
1.03
Nov 05, 2025
391.86
416.00
386.00
411.07
411.07
+7.45%
611,116
1.20
Rows: