Sterling Infrastructure, Inc. - STRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	388	380.7	380.7	398.43	372.39	5.59M
November 11, 2025	384.02	381.22	381.22	384.02	372.33	326,300
November 10, 2025	394.28	384.45	384.45	397	379.51	479,733
November 07, 2025	375.02	377.84	377.84	379	357.72	780,687
November 06, 2025	411.07	388.68	388.68	413.01	382.42	523,700
November 05, 2025	391.86	411.07	411.07	416	386	611,116
November 04, 2025	405.89	382.57	382.57	419.14	381.38	870,624
November 03, 2025	380.1	392.77	392.77	396.41	373.71	849,434
October 31, 2025	387.69	377.9	377.9	393.64	370.73	521,848
October 30, 2025	394.37	379.03	379.03	403.02	375.29	633,461
October 29, 2025	386.53	403.35	403.35	409.33	383	617,248
October 28, 2025	377.17	379.89	379.89	384.99	370.72	378,341
October 27, 2025	391	376.74	376.74	391.72	374.82	505,600
October 24, 2025	369.77	379.08	379.08	384	368.8	539,401
October 23, 2025	334	353.8	353.8	353.92	333.5	377,771
October 22, 2025	361.18	332.75	332.75	367.63	315.97	773,603
October 21, 2025	368.82	364.32	364.32	368.82	345.89	375,979
October 20, 2025	364	369.01	369.01	372.74	363	323,021
October 17, 2025	357.06	355.58	355.58	365	351.8	407,425
October 16, 2025	368.88	361.02	361.02	376.75	359.56	371,337
October 15, 2025	370	365.39	365.39	374.82	362.19	504,245
October 14, 2025	345	361.44	361.44	364.56	340.1	230,303
October 13, 2025	347.55	355.27	355.27	362.86	347.5	532,594
October 10, 2025	355.67	336.63	336.63	364.28	335.54	425,144
October 09, 2025	367.23	355.53	355.53	368	352.17	394,694
October 08, 2025	353.5	366.99	366.99	368	351.56	423,600
October 07, 2025	354.43	348.57	348.57	360.84	334.65	499,600
October 06, 2025	350.53	352.78	352.78	362	349.84	348,305
October 03, 2025	352.87	349.3	349.3	355.33	344.12	439,100
October 02, 2025	339.5	351.66	351.66	356.21	332.19	741,175
October 01, 2025	334.92	337.93	337.93	344.13	329.03	353,420
September 30, 2025	340.26	339.68	339.68	344.59	334.7	398,360
September 29, 2025	344.4	341.1	341.1	351.68	338.3	506,983
September 26, 2025	338.2	342.11	342.11	349.96	336	404,900
September 25, 2025	326.24	338.44	338.44	341.93	319	779,468
September 24, 2025	374.73	344.05	344.05	376.75	343	773,818
September 23, 2025	368.96	371.84	371.84	374.67	362.48	634,103
September 22, 2025	360	367.39	367.39	368.27	354	493,678
September 19, 2025	352.33	360.25	360.25	363.08	351.56	2.08M
September 18, 2025	325.03	348.58	348.58	351.28	323.2	677,700
September 17, 2025	320.09	320.94	320.94	325.17	316.57	357,000
September 16, 2025	323.01	319.38	319.38	327.07	312.37	387,086
September 15, 2025	316.12	322.9	322.9	326.82	314.66	491,203
September 12, 2025	316.01	313.56	313.56	319	311.57	389,131
September 11, 2025	303.69	316.16	316.16	316.98	302.39	570,101
September 10, 2025	291	301.13	301.13	304.13	291	529,504
September 09, 2025	287	286.69	286.69	288.26	280.81	264,406
September 08, 2025	288.95	286.71	286.71	294.45	285	333,151
September 05, 2025	292.53	285.98	285.98	294.82	270	499,223
September 04, 2025	275.99	288.68	288.68	288.93	273	498,000
September 03, 2025	277.24	273.82	273.82	282	273.36	429,309
September 02, 2025	271.77	276.91	276.91	279.01	266.13	378,639
August 29, 2025	290	278.53	278.53	291.3	268.68	430,578
August 28, 2025	292.64	290.95	290.95	294.03	289.28	344,560
August 27, 2025	292.08	289.36	289.36	296.57	287	289,803
August 26, 2025	288.05	292.95	292.95	294.8	286.99	303,101
August 25, 2025	280.04	286.49	286.49	287.63	279	301,255
August 22, 2025	278.47	279.58	279.58	287.99	275.22	494,401
August 21, 2025	274.89	278.03	278.03	279.72	270.52	343,929
August 20, 2025	272.43	274.89	274.89	277.11	263.45	452,570

Sterling Infrastructure, Inc. (STRL) NASDAQ