Education
About Us
Working with TipRanks
Follow Us
Sterling Infrastructure (STRL)
NASDAQ:STRL
Time Period
1Y
Events
Historical Prices
Rows:
Oct 27, 2025
391.00
391.72
374.82
376.74
376.74
-0.62%
505,041
0.98
Oct 24, 2025
369.77
384.00
368.80
379.08
379.08
+7.15%
539,401
1.04
Oct 23, 2025
334.00
353.94
333.50
353.80
353.80
+6.33%
379,863
0.73
Oct 22, 2025
361.18
367.63
315.97
332.75
332.75
-8.67%
773,603
1.51
Oct 21, 2025
368.82
368.82
345.89
364.32
364.32
-1.27%
375,979
0.73
Oct 20, 2025
364.00
372.74
363.00
369.01
369.01
+3.78%
322,966
0.63
Oct 17, 2025
357.06
365.00
351.80
355.58
355.58
-1.51%
407,425
0.80
Oct 16, 2025
368.88
376.75
359.56
361.02
361.02
-1.20%
371,337
0.72
Oct 15, 2025
370.00
374.82
362.19
365.39
365.39
+1.09%
504,245
0.98
Oct 14, 2025
345.00
364.56
340.10
361.44
361.44
+1.74%
230,303
0.44
Oct 13, 2025
347.55
362.86
347.50
355.27
355.27
+5.54%
532,594
1.03
Oct 10, 2025
355.67
364.28
335.54
336.63
336.63
-5.32%
425,144
0.83
Oct 09, 2025
367.23
368.00
352.17
355.53
355.53
-3.12%
394,694
0.77
Oct 08, 2025
353.50
368.00
351.56
366.99
366.99
+5.28%
423,571
0.82
Oct 07, 2025
354.43
360.84
334.65
348.57
348.57
-1.19%
499,590
0.98
Oct 06, 2025
350.53
362.00
349.84
352.78
352.78
+1.00%
348,305
0.67
Oct 03, 2025
352.87
355.33
344.12
349.30
349.30
-0.67%
439,092
0.85
Oct 02, 2025
339.50
356.21
332.19
351.66
351.66
+4.06%
741,175
1.46
Oct 01, 2025
334.92
344.13
329.03
337.93
337.93
-0.52%
353,420
0.69
Sep 30, 2025
340.26
344.59
334.70
339.68
339.68
-0.42%
398,360
0.78
Sep 29, 2025
344.40
351.68
338.30
341.10
341.10
-0.30%
506,983
0.99
Sep 26, 2025
338.20
349.96
336.00
342.11
342.11
+1.08%
404,884
0.77
Sep 25, 2025
326.24
341.93
319.00
338.44
338.44
-1.63%
779,468
1.51
Sep 24, 2025
374.73
376.75
343.00
344.05
344.05
-7.47%
773,818
1.50
Sep 23, 2025
368.96
374.67
362.48
371.84
371.84
+1.21%
634,103
1.23
Sep 22, 2025
360.00
368.27
354.00
367.39
367.39
+1.98%
493,678
0.95
Sep 19, 2025
352.33
363.08
351.56
360.25
360.25
+3.35%
2,093,771
4.17
Sep 18, 2025
325.03
351.28
323.20
348.58
348.58
+8.61%
677,660
1.33
Sep 17, 2025
320.09
325.17
316.57
320.94
320.94
+0.49%
357,005
0.69
Sep 16, 2025
323.01
327.07
312.37
319.38
319.38
-1.09%
387,889
0.75
Sep 15, 2025
316.12
326.82
314.66
322.90
322.90
+2.98%
491,203
0.95
Sep 12, 2025
316.01
319.00
311.57
313.56
313.56
-0.82%
389,131
0.75
Sep 11, 2025
303.69
316.98
302.39
316.16
316.16
+4.99%
570,101
1.11
Sep 10, 2025
291.00
304.13
291.00
301.13
301.13
+5.04%
529,504
1.03
Sep 09, 2025
287.00
288.26
280.81
286.69
286.69
>-0.01%
264,406
0.51
Sep 08, 2025
288.95
294.45
285.00
286.71
286.71
+0.26%
333,151
0.64
Sep 05, 2025
292.53
294.82
270.00
285.98
285.98
-0.94%
499,223
0.96
Sep 04, 2025
275.99
288.93
273.00
288.68
288.68
+5.43%
497,964
0.97
Sep 03, 2025
277.24
282.00
273.36
273.82
273.82
-1.12%
429,246
0.83
Sep 02, 2025
271.78
279.01
266.13
276.91
276.91
-0.58%
378,639
0.74
Aug 29, 2025
290.00
291.30
268.68
278.53
278.53
-4.27%
430,578
0.84
Aug 28, 2025
292.64
294.03
289.28
290.95
290.95
+0.55%
344,560
0.67
Aug 27, 2025
292.08
296.57
287.00
289.36
289.36
-1.23%
289,959
0.56
Aug 26, 2025
288.05
294.79
286.99
292.95
292.95
+2.25%
326,662
0.63
Aug 25, 2025
280.04
287.63
279.00
286.49
286.49
+2.47%
301,255
0.58
Aug 22, 2025
278.47
287.99
275.22
279.58
279.58
+0.56%
494,401
0.95
Aug 21, 2025
274.89
279.72
270.52
278.03
278.03
+1.14%
343,929
0.66
Aug 20, 2025
272.43
277.11
263.45
274.89
274.89
-0.41%
452,570
0.86
Aug 19, 2025
281.39
285.00
272.96
276.02
276.02
-2.54%
453,087
0.86
Aug 18, 2025
278.81
283.96
278.15
283.20
283.20
+2.85%
391,629
0.75
Rows: