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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	414	435.5	435.5	445	414	664,179
February 19, 2026	410.51	415.13	415.13	420.78	394.63	558,945
February 18, 2026	420.63	410.63	410.63	430.99	405.27	523,484
February 17, 2026	435.88	421.2	421.2	440.81	419.51	472,555
February 13, 2026	429.22	437.77	437.77	445	417.66	525,757
February 12, 2026	454.65	431.43	431.43	470	430.42	876,346
February 11, 2026	426	433.91	433.91	441.28	415.5	633,100
February 10, 2026	418.67	415.19	415.19	423	406.47	456,602
February 09, 2026	401.9	418.61	418.61	426.09	397.4	642,294
February 06, 2026	370.24	401.29	401.29	404	370.24	631,813
February 05, 2026	351.43	365.07	365.07	369.67	345	446,600
February 04, 2026	387.42	360.16	360.16	388.83	344.18	548,188
February 03, 2026	378.64	386.78	386.78	387.46	369.65	315,700
February 02, 2026	357.86	367.95	367.95	373.15	356.71	291,143
January 30, 2026	374.43	357.91	357.91	386.33	355.41	476,707
January 29, 2026	377.55	379.23	379.23	384.01	365.92	328,297
January 28, 2026	376.02	373.52	373.52	378.17	360.24	300,597
January 27, 2026	363.29	372.25	372.25	375	356.21	317,850
January 26, 2026	351.63	361.21	361.21	363.4	349	308,323
January 23, 2026	364.32	351.39	351.39	365	349.97	398,270
January 22, 2026	368.98	364.25	364.25	372.07	349.51	459,320
January 21, 2026	354.07	362.53	362.53	364.5	340.1	443,994
January 20, 2026	338.75	349.59	349.59	357	338.58	601,971
January 16, 2026	338.51	350.96	350.96	357.21	338.51	648,138
January 15, 2026	328.2	336.31	336.31	344.77	327.21	453,247
January 14, 2026	320.41	319.27	319.27	326.09	310.58	321,200
January 13, 2026	308.18	321.6	321.6	322.5	308	387,433
January 12, 2026	303.32	307.58	307.58	312.25	301.01	621,990
January 09, 2026	300.03	308.13	308.13	313	297.5	521,830
January 08, 2026	312.97	297.62	297.62	315.46	293.3	525,615
January 07, 2026	317.22	312.24	312.24	317.41	307.33	398,897
January 06, 2026	328.18	317.41	317.41	329.5	304.46	457,319
January 05, 2026	325.12	327.11	327.11	332.84	323	539,457
January 02, 2026	309.43	319.16	319.16	322.4	308.85	415,000
December 31, 2025	307.38	306.23	306.23	312.5	305.18	405,542
December 30, 2025	311.24	307.68	307.68	313.81	307.07	294,233
December 29, 2025	312.22	310.79	310.79	315.05	309	460,900
December 26, 2025	314.46	316.55	316.55	320	310	330,326
December 24, 2025	312.08	314	314	315.05	309	179,867
December 23, 2025	309.85	315.87	315.87	317.67	306.07	378,115
December 22, 2025	312.27	313.04	313.04	318.02	309.85	392,264
December 19, 2025	306.76	308.58	308.58	319.43	306	1.25M
December 18, 2025	296.77	302.3	302.3	308.38	294.68	561,068
December 17, 2025	319.13	283.57	283.57	322.57	281.58	1.01M
December 16, 2025	317.18	319.13	319.13	327.54	312.33	651,020
December 15, 2025	321.11	319.12	319.12	327.08	316	485,300
December 12, 2025	337.39	315.15	315.15	338.03	304.02	704,553
December 11, 2025	329.68	340.51	340.51	343.8	321.69	527,091
December 10, 2025	324.02	331.61	331.61	337.96	318.33	525,225
December 09, 2025	322.81	324.1	324.1	328.3	318.5	347,613
December 08, 2025	328.57	324.62	324.62	334	322.09	417,840
December 05, 2025	329.21	325.1	325.1	330.59	315.75	1.33M
December 04, 2025	316.59	332.29	332.29	337.22	313	568,261
December 03, 2025	326.78	323.46	323.46	327.36	309.3	1.18M
December 02, 2025	325.22	327.78	327.78	338.75	325	590,735
December 01, 2025	332.14	320.51	320.51	335.7	319.5	565,817
November 28, 2025	342.22	344.31	344.31	344.9	339	155,527
November 26, 2025	336.51	339.75	339.75	344.99	333.86	336,304
November 25, 2025	340.24	332.96	332.96	343.02	324.61	599,402
November 24, 2025	319.48	342.44	342.44	343.94	319.12	531,500

Sterling Infrastructure, Inc. (STRL) NASDAQ