Education
About Us
Working with TipRanks
Follow Us
Sterling Infrastructure (STRL)
NASDAQ:STRL
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
405.89
419.14
381.38
382.57
382.57
-2.60%
870,624
1.73
Nov 03, 2025
380.10
396.41
373.71
392.77
392.77
+3.93%
849,434
1.67
Oct 31, 2025
387.69
393.64
370.73
377.90
377.90
-0.30%
520,743
1.01
Oct 30, 2025
394.37
403.02
375.29
379.03
379.03
-6.03%
632,973
1.22
Oct 29, 2025
386.53
409.33
383.00
403.35
403.34
+6.17%
616,124
1.19
Oct 28, 2025
377.17
384.99
370.72
379.89
379.89
+0.84%
378,140
0.73
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
Rows: