Sterling Infrastructure, Inc. (STRL)
NASDAQ:STRL
Want to see STRL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
843.19
869.02
791.22
804.76
804.76
-8.75%
5,142,614
8.25
Jun 25, 2026
888.00
925.84
860.90
881.92
881.92
+1.69%
663,475
1.07
Jun 24, 2026
893.99
920.00
855.50
867.23
867.23
-2.80%
641,092
1.04
Jun 23, 2026
866.74
902.62
840.06
892.25
892.25
-4.34%
687,113
1.13
Jun 22, 2026
880.74
936.68
875.77
932.75
932.75
+8.22%
651,854
1.08
Jun 18, 2026
870.16
880.00
827.90
861.88
861.88
+2.82%
1,101,379
1.84
Jun 17, 2026
871.31
875.00
832.56
838.21
838.21
-2.28%
778,279
1.31
Jun 16, 2026
870.05
895.82
847.62
857.76
857.76
-1.03%
488,607
0.83
Jun 15, 2026
904.36
908.00
861.00
866.67
866.67
+0.89%
546,139
0.93
Jun 12, 2026
853.82
872.93
842.02
858.99
858.99
+2.44%
476,673
0.81
Jun 11, 2026
797.00
848.00
789.95
838.55
838.55
+8.87%
551,677
0.94
Jun 10, 2026
839.01
864.99
770.22
770.25
770.25
-8.52%
764,158
1.32
Jun 09, 2026
898.67
911.05
789.82
842.01
842.01
-5.59%
688,966
1.20
Jun 08, 2026
897.70
905.41
850.00
891.86
891.86
+1.07%
650,352
1.14
Jun 05, 2026
964.61
969.88
865.26
882.43
882.43
-11.20%
808,711
1.42
Jun 04, 2026
922.20
1,005.68
908.21
993.74
993.74
+3.84%
817,348
1.44
Jun 03, 2026
879.99
971.75
875.00
957.03
957.03
+9.31%
1,047,538
1.87
Jun 02, 2026
844.31
880.00
837.91
875.52
875.52
+3.56%
564,347
1.01
Jun 01, 2026
836.24
861.00
822.62
845.39
845.39
-1.79%
504,337
0.90
May 29, 2026
850.00
870.12
843.37
860.84
860.84
+2.12%
1,016,948
1.85
May 28, 2026
781.74
848.00
776.00
842.96
842.96
+7.78%
1,076,870
1.98
May 27, 2026
795.63
800.18
760.00
782.12
782.12
-0.18%
389,931
0.71
May 26, 2026
755.00
788.73
749.56
783.53
783.53
+6.90%
563,574
1.01
May 22, 2026
741.11
749.45
714.78
732.94
732.94
-0.11%
548,251
0.98
May 21, 2026
749.97
763.28
732.89
733.77
733.77
-2.42%
496,307
0.89
May 20, 2026
744.57
756.96
725.00
752.00
752.00
+3.26%
560,210
1.00
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
Rows: