STRL
Sterling Infrastructure, Inc.
NMS
$858.99
+20.44
(+2.44%)
Neutral · +0.58σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $853.82 | $872.93 | $842.02 | $858.99 | 0.5M |
| 2026-06-11 | $797.00 | $848.00 | $789.95 | $838.55 | 0.6M |
| 2026-06-10 | $839.01 | $864.99 | $770.22 | $770.25 | 0.8M |
| 2026-06-09 | $898.67 | $911.05 | $789.82 | $842.01 | 0.7M |
| 2026-06-08 | $897.70 | $905.41 | $850.00 | $891.86 | 0.7M |
| 2026-06-05 | $964.61 | $969.88 | $865.26 | $882.43 | 0.8M |
| 2026-06-04 | $922.20 | $1005.68 | $908.21 | $993.74 | 0.8M |
| 2026-06-03 | $879.99 | $971.75 | $875.00 | $957.03 | 1.0M |
| 2026-06-02 | $844.31 | $880.00 | $837.91 | $875.52 | 0.6M |
| 2026-06-01 | $836.24 | $861.00 | $822.62 | $845.39 | 0.5M |
| 2026-05-29 | $850.00 | $870.12 | $843.37 | $860.84 | 1.0M |
| 2026-05-28 | $781.74 | $848.00 | $776.00 | $842.96 | 1.1M |
| 2026-05-27 | $795.63 | $800.18 | $760.00 | $782.12 | 0.4M |
| 2026-05-26 | $755.00 | $788.73 | $749.56 | $783.53 | 0.6M |
| 2026-05-22 | $741.11 | $749.45 | $714.78 | $732.94 | 0.5M |
| 2026-05-21 | $749.97 | $763.28 | $732.89 | $733.77 | 0.5M |
| 2026-05-20 | $744.57 | $756.96 | $725.00 | $752.00 | 0.6M |
| 2026-05-19 | $746.47 | $757.70 | $702.51 | $728.29 | 0.8M |
| 2026-05-18 | $857.69 | $857.69 | $754.73 | $770.76 | 0.7M |
| 2026-05-15 | $859.59 | $859.59 | $831.00 | $848.84 | 0.5M |
| 2026-05-14 | $859.00 | $893.13 | $845.14 | $889.03 | 0.5M |
| 2026-05-13 | $861.77 | $871.87 | $831.90 | $854.28 | 0.6M |
| 2026-05-12 | $834.40 | $857.41 | $806.07 | $851.35 | 0.7M |
| 2026-05-11 | $851.00 | $875.00 | $842.19 | $868.18 | 0.6M |
| 2026-05-08 | $854.38 | $856.41 | $820.00 | $844.80 | 0.7M |
| 2026-05-07 | $871.00 | $880.00 | $808.00 | $811.41 | 1.1M |
| 2026-05-06 | $814.77 | $888.95 | $812.00 | $886.22 | 1.3M |
| 2026-05-05 | $727.45 | $807.30 | $704.10 | $806.00 | 2.4M |
| 2026-05-04 | $537.85 | $548.00 | $527.72 | $529.49 | 0.7M |
| 2026-05-01 | $521.11 | $537.67 | $508.16 | $532.67 | 0.4M |
| 2026-04-30 | $484.86 | $521.29 | $484.00 | $515.62 | 0.5M |
| 2026-04-29 | $471.99 | $484.50 | $467.57 | $469.75 | 0.3M |
| 2026-04-28 | $494.25 | $498.25 | $465.35 | $471.85 | 0.4M |
| 2026-04-27 | $501.48 | $508.79 | $485.01 | $505.45 | 0.3M |
| 2026-04-24 | $500.00 | $512.36 | $490.50 | $497.18 | 0.4M |
| 2026-04-23 | $495.00 | $504.05 | $484.71 | $495.67 | 0.4M |
| 2026-04-22 | $483.48 | $490.00 | $472.28 | $487.87 | 0.4M |
| 2026-04-21 | $477.41 | $484.34 | $463.13 | $472.84 | 0.3M |
| 2026-04-20 | $465.00 | $475.42 | $459.37 | $472.90 | 0.3M |
| 2026-04-17 | $451.71 | $466.13 | $445.00 | $463.65 | 0.6M |
| 2026-04-16 | $458.36 | $463.75 | $440.00 | $441.10 | 0.4M |
| 2026-04-15 | $458.42 | $465.14 | $449.00 | $456.08 | 0.4M |
| 2026-04-14 | $465.91 | $472.61 | $457.02 | $464.54 | 0.6M |
| 2026-04-13 | $441.22 | $461.43 | $440.00 | $459.02 | 0.4M |
| 2026-04-10 | $437.10 | $455.00 | $430.01 | $446.36 | 0.3M |
| 2026-04-09 | $423.35 | $450.34 | $423.35 | $435.65 | 0.5M |
| 2026-04-08 | $413.58 | $425.00 | $409.52 | $423.35 | 0.5M |
| 2026-04-07 | $388.74 | $388.95 | $362.59 | $382.22 | 0.8M |
| 2026-04-06 | $416.13 | $419.26 | $392.05 | $393.71 | 0.5M |
| 2026-04-02 | $402.44 | $432.24 | $402.00 | $416.34 | 0.4M |
| 2026-04-01 | $418.75 | $434.11 | $418.00 | $421.29 | 0.4M |
| 2026-03-31 | $395.01 | $411.51 | $385.00 | $407.27 | 0.7M |
| 2026-03-30 | $421.94 | $425.00 | $375.08 | $382.55 | 0.7M |
| 2026-03-27 | $415.93 | $427.76 | $415.82 | $420.24 | 0.3M |
| 2026-03-26 | $440.48 | $444.95 | $410.72 | $415.93 | 0.3M |
| 2026-03-25 | $454.13 | $460.64 | $448.00 | $452.92 | 0.4M |
| 2026-03-24 | $419.17 | $446.89 | $418.76 | $446.16 | 0.3M |
| 2026-03-23 | $413.00 | $435.00 | $412.94 | $422.55 | 0.4M |
| 2026-03-20 | $431.97 | $433.50 | $395.52 | $401.61 | 0.8M |
| 2026-03-19 | $410.10 | $440.78 | $408.12 | $431.78 | 0.4M |
| 2026-03-18 | $429.69 | $436.00 | $418.19 | $421.23 | 0.4M |
| 2026-03-17 | $419.56 | $427.25 | $410.50 | $425.51 | 0.4M |
| 2026-03-16 | $409.55 | $420.57 | $409.00 | $417.76 | 0.3M |
| 2026-03-13 | $406.19 | $412.00 | $390.00 | $398.12 | 0.4M |
| 2026-03-12 | $410.43 | $411.99 | $392.75 | $404.59 | 0.5M |
| 2026-03-11 | $411.27 | $429.27 | $405.50 | $420.60 | 0.4M |
| 2026-03-10 | $412.18 | $422.14 | $408.39 | $411.53 | 0.5M |
| 2026-03-09 | $383.72 | $411.81 | $380.28 | $411.38 | 0.6M |
| 2026-03-06 | $381.70 | $404.99 | $376.24 | $395.11 | 0.8M |
| 2026-03-05 | $412.39 | $418.58 | $385.01 | $398.87 | 0.5M |
| 2026-03-04 | $421.74 | $428.74 | $410.62 | $420.22 | 0.5M |
| 2026-03-03 | $414.85 | $423.35 | $399.00 | $415.51 | 0.5M |
| 2026-03-02 | $426.62 | $444.82 | $421.14 | $432.87 | 0.6M |
| 2026-02-27 | $424.52 | $441.88 | $413.00 | $428.13 | 0.6M |
| 2026-02-26 | $474.67 | $477.03 | $415.35 | $433.34 | 0.9M |
| 2026-02-25 | $463.07 | $467.53 | $445.01 | $455.25 | 0.9M |
| 2026-02-24 | $429.57 | $460.72 | $421.00 | $459.72 | 0.6M |
| 2026-02-23 | $428.00 | $436.00 | $423.28 | $434.64 | 0.5M |
| 2026-02-20 | $414.00 | $445.00 | $414.00 | $435.50 | 0.7M |
| 2026-02-19 | $410.51 | $420.78 | $394.63 | $415.13 | 0.6M |
| 2026-02-18 | $420.63 | $430.99 | $405.27 | $410.63 | 0.5M |
| 2026-02-17 | $435.88 | $440.81 | $419.51 | $421.20 | 0.5M |
| 2026-02-13 | $429.22 | $445.00 | $417.66 | $437.77 | 0.5M |
| 2026-02-12 | $454.65 | $470.00 | $430.42 | $431.43 | 0.9M |
| 2026-02-11 | $426.00 | $441.28 | $415.50 | $433.91 | 0.6M |
| 2026-02-10 | $418.67 | $423.00 | $406.47 | $415.19 | 0.5M |
| 2026-02-09 | $401.90 | $426.09 | $397.40 | $418.61 | 0.6M |
| 2026-02-06 | $370.24 | $404.00 | $370.24 | $401.29 | 0.6M |
| 2026-02-05 | $351.43 | $369.67 | $345.00 | $365.07 | 0.4M |
| 2026-02-04 | $387.42 | $388.83 | $344.18 | $360.16 | 0.5M |
| 2026-02-03 | $378.64 | $387.46 | $369.65 | $386.78 | 0.3M |
| 2026-02-02 | $357.86 | $373.15 | $356.71 | $367.95 | 0.3M |
| 2026-01-30 | $374.43 | $386.33 | $355.41 | $357.91 | 0.5M |
| 2026-01-29 | $377.55 | $384.01 | $365.92 | $379.23 | 0.3M |
| 2026-01-28 | $376.02 | $378.17 | $360.24 | $373.52 | 0.3M |
| 2026-01-27 | $363.29 | $375.00 | $356.21 | $372.25 | 0.3M |
| 2026-01-26 | $351.63 | $363.40 | $349.00 | $361.21 | 0.3M |
| 2026-01-23 | $364.32 | $365.00 | $349.97 | $351.39 | 0.4M |
| 2026-01-22 | $368.98 | $372.07 | $349.51 | $364.25 | 0.5M |
| 2026-01-21 | $354.07 | $364.50 | $340.10 | $362.53 | 0.4M |
| 2026-01-20 | $338.75 | $357.00 | $338.58 | $349.59 | 0.6M |
| 2026-01-16 | $338.51 | $357.21 | $338.51 | $350.96 | 0.6M |
| 2026-01-15 | $328.20 | $344.77 | $327.21 | $336.31 | 0.5M |
| 2026-01-14 | $320.41 | $326.09 | $310.58 | $319.27 | 0.3M |
| 2026-01-13 | $308.18 | $322.50 | $308.00 | $321.60 | 0.4M |
| 2026-01-12 | $303.32 | $312.25 | $301.01 | $307.58 | 0.6M |
| 2026-01-09 | $300.03 | $313.00 | $297.50 | $308.13 | 0.5M |
| 2026-01-08 | $312.97 | $315.46 | $293.30 | $297.62 | 0.5M |
| 2026-01-07 | $317.22 | $317.41 | $307.33 | $312.24 | 0.4M |
| 2026-01-06 | $328.18 | $329.50 | $304.46 | $317.41 | 0.5M |
| 2026-01-05 | $325.12 | $332.84 | $323.00 | $327.11 | 0.5M |
| 2026-01-02 | $309.43 | $322.40 | $308.85 | $319.16 | 0.4M |
| 2025-12-31 | $307.38 | $312.50 | $305.18 | $306.23 | 0.4M |
| 2025-12-30 | $311.24 | $313.81 | $307.07 | $307.68 | 0.3M |
| 2025-12-29 | $312.22 | $315.05 | $309.00 | $310.79 | 0.5M |
| 2025-12-26 | $314.46 | $320.00 | $310.00 | $316.55 | 0.5M |
| 2025-12-24 | $312.08 | $315.05 | $309.00 | $314.00 | 0.4M |
| 2025-12-23 | $309.85 | $317.67 | $306.07 | $315.87 | 0.4M |
| 2025-12-22 | $312.27 | $318.02 | $309.85 | $313.04 | 0.4M |
| 2025-12-19 | $306.76 | $319.43 | $306.00 | $308.58 | 1.2M |
| 2025-12-18 | $296.77 | $308.38 | $294.68 | $302.30 | 0.6M |
| 2025-12-17 | $319.13 | $322.57 | $281.58 | $283.57 | 1.0M |
| 2025-12-16 | $317.18 | $327.54 | $312.33 | $319.13 | 0.7M |
| 2025-12-15 | $321.11 | $327.08 | $316.00 | $319.12 | 0.5M |