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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	281.39	276.02	276.02	285	272.96	453,100
August 18, 2025	278.81	283.2	283.2	283.96	278.15	391,629
August 15, 2025	282.97	275.35	275.35	284.88	270.81	503,663
August 14, 2025	290.94	282.14	282.14	293.12	281.37	460,375
August 13, 2025	311.72	292.47	292.47	314.8	288.41	624,723
August 12, 2025	292.56	308.4	308.4	309.06	289.86	702,013
August 11, 2025	303.44	289.86	289.86	306	286.83	691,700
August 08, 2025	300	302.69	302.69	303	295.06	317,188
August 07, 2025	301	299.64	299.64	307.86	293.84	524,126
August 06, 2025	300.17	299.42	299.42	305.94	291.47	570,341
August 05, 2025	295.52	296.58	296.58	321.79	290.38	1.29M
August 04, 2025	268.5	271.74	271.74	272.81	262.27	899,720
August 01, 2025	255.01	263.05	263.05	267.55	244.02	815,787
July 31, 2025	265.37	267.59	267.59	269.5	261.69	625,747
July 30, 2025	265.96	263.35	263.35	268.37	258.25	400,503
July 29, 2025	266.77	264.08	264.08	269.78	261.07	346,400
July 28, 2025	269.33	263.59	263.59	270.38	259.4	552,174
July 25, 2025	256.99	268.14	268.14	269.44	256.99	559,505
July 24, 2025	255.99	252.68	252.68	258	247.99	376,963
July 23, 2025	245	253.14	253.14	253.83	244.59	319,080
July 22, 2025	246.19	242.01	242.01	247.26	230	372,577
July 21, 2025	250.47	247.65	247.65	251.74	244.1	330,415
July 18, 2025	252.83	250.95	250.95	255.59	250.18	508,200
July 17, 2025	245.29	250.69	250.69	253.94	244.38	461,341
July 16, 2025	241.69	243.23	243.23	244.17	237.51	477,819
July 15, 2025	243.34	238.4	238.4	243.77	236.47	447,696
July 14, 2025	240.33	241.31	241.31	244.48	236.49	333,145
July 11, 2025	235.98	241.76	241.76	242.23	235.98	335,500
July 10, 2025	235.06	236.29	236.29	239.78	226.64	496,411
July 09, 2025	229.12	233.39	233.39	233.86	226.42	259,082
July 08, 2025	238.31	227.02	227.02	238.31	225.47	729,600
July 07, 2025	235.76	237	237	240.49	232.1	440,135
July 03, 2025	228.72	236.67	236.67	237.7	228.71	239,906
July 02, 2025	222.96	228.72	228.72	229.67	222	461,781
July 01, 2025	228.85	222.54	222.54	232.1	217.07	590,112
June 30, 2025	232.31	230.73	230.73	234.91	228.06	449,600
June 27, 2025	230.5	231.51	231.51	235.23	226.74	1.02M
June 26, 2025	227.23	228.65	228.65	232.35	224.97	416,048
June 25, 2025	230.03	224.64	224.64	231.48	223	718,396
June 24, 2025	225.41	229.38	229.38	229.89	223.92	592,105
June 23, 2025	217.13	222.5	222.5	223	214.68	666,731
June 20, 2025	224.4	217.97	217.97	225.25	214.2	1.09M
June 18, 2025	225.66	223.97	223.97	233.57	223.46	1.04M

Sterling Infrastructure, Inc. (STRL) NASDAQ