Education
About Us
Working with TipRanks
Follow Us
Sterling Infrastructure (STRL)
NASDAQ:STRL
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 26, 2026
351.63
363.40
349.00
361.21
361.21
+2.79%
308,323
0.48
Jan 23, 2026
364.32
365.00
349.97
351.39
351.39
-3.53%
394,826
0.61
Jan 22, 2026
368.98
372.07
349.51
364.25
364.25
+0.47%
459,463
0.71
Jan 21, 2026
354.07
364.50
340.10
362.53
362.53
+3.70%
443,994
0.69
Jan 20, 2026
338.75
357.00
338.58
349.59
349.59
-0.39%
601,861
0.94
Jan 19, 2026
338.51
357.21
338.51
350.96
350.96
0.00%
0
0.00
Jan 16, 2026
338.51
357.21
338.51
350.96
350.96
+4.36%
648,138
1.00
Jan 15, 2026
328.20
344.77
327.21
336.31
336.31
+5.34%
453,247
0.70
Jan 14, 2026
320.41
326.09
310.58
319.27
319.27
-0.72%
321,183
0.50
Jan 13, 2026
308.18
322.50
308.00
321.60
321.60
+4.56%
388,814
0.60
Jan 12, 2026
303.32
312.25
301.01
307.58
307.58
-0.18%
621,990
0.96
Jan 09, 2026
300.03
313.00
297.50
308.13
308.13
+3.53%
521,830
0.81
Jan 08, 2026
312.97
315.46
293.30
297.62
297.62
-4.68%
529,835
0.83
Jan 07, 2026
317.22
317.41
307.33
312.24
312.24
-1.63%
398,897
0.62
Jan 06, 2026
328.18
329.50
304.46
317.41
317.41
-2.97%
457,319
0.71
Jan 05, 2026
325.12
332.84
323.00
327.11
327.11
+2.49%
539,457
0.84
Jan 02, 2026
309.43
322.40
308.85
319.16
319.16
+4.22%
415,000
0.65
Jan 01, 2026
307.38
312.50
305.18
306.23
306.23
0.00%
0
0.00
Dec 31, 2025
307.38
312.50
305.18
306.23
306.23
-0.47%
405,542
0.63
Dec 30, 2025
311.24
313.81
307.07
307.68
307.68
-1.00%
294,233
0.45
Dec 29, 2025
312.22
315.05
309.00
310.79
310.79
-1.82%
460,856
0.71
Rows: