Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sterling Infrastructure, Inc. - Common Stock (NQ:STRL)

273.63 -17.31 (-5.95%)
Streaming Delayed Price Updated: 1:11 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 292.64 294.03 289.28 290.95 344,555 +1.59(+0.55%)
Aug 27, 2025 292.08 296.57 287.00 289.36 289,938 -3.59(-1.23%)
Aug 26, 2025 288.05 294.79 286.99 292.95 326,581 +6.46(+2.25%)
Aug 25, 2025 280.04 287.62 279.00 286.49 301,237 +6.91(+2.47%)
Aug 22, 2025 278.47 287.99 275.22 279.58 494,401 +1.55(+0.56%)
Aug 21, 2025 274.89 279.72 270.52 278.03 343,929 +3.14(+1.14%)
Aug 20, 2025 272.43 277.11 263.45 274.89 452,531 -1.13(-0.41%)
Aug 19, 2025 281.39 285.00 272.96 276.02 452,997 -7.18(-2.54%)
Aug 18, 2025 278.81 283.96 278.15 283.20 391,129 +7.85(+2.85%)
Aug 15, 2025 282.97 284.88 270.81 275.35 503,665 -6.79(-2.41%)
Aug 14, 2025 290.94 293.12 281.37 282.14 460,271 -10.33(-3.53%)
Aug 13, 2025 311.72 314.80 288.41 292.47 624,603 -15.93(-5.17%)
Aug 12, 2025 292.56 309.06 289.86 308.40 702,010 +18.54(+6.40%)
Aug 11, 2025 303.44 306.00 286.82 289.86 691,526 -12.83(-4.24%)
Aug 08, 2025 300.00 303.00 295.06 302.69 317,188 +3.05(+1.02%)
Aug 07, 2025 301.00 307.86 293.84 299.64 524,109 +0.22(+0.07%)
Aug 06, 2025 300.17 305.94 291.47 299.42 570,244 +2.84(+0.96%)
Aug 05, 2025 295.52 321.79 290.38 296.58 1,287,923 +24.84(+9.14%)
Aug 04, 2025 268.50 272.81 262.27 271.74 899,340 +8.69(+3.30%)
Aug 01, 2025 255.01 267.55 244.03 263.05 815,787 -4.54(-1.70%)
Jul 31, 2025 265.37 269.50 261.69 267.59 625,736 +4.24(+1.61%)
Jul 30, 2025 265.96 268.37 258.25 263.35 400,463 -0.73(-0.28%)
Jul 29, 2025 266.77 269.78 261.07 264.08 346,400 +0.49(+0.19%)
Jul 28, 2025 269.33 270.38 259.39 263.59 552,063 -4.55(-1.70%)
Jul 25, 2025 256.99 269.44 256.99 268.14 559,505 +15.46(+6.12%)
Jul 24, 2025 255.99 258.00 247.99 252.68 376,948 -0.46(-0.18%)
Jul 23, 2025 245.00 253.83 244.59 253.14 318,926 +11.13(+4.60%)
Jul 22, 2025 246.19 247.25 230.00 242.01 372,575 -5.64(-2.28%)
Jul 21, 2025 250.47 251.74 244.10 247.65 330,415 -3.30(-1.32%)
Jul 18, 2025 252.83 255.59 250.18 250.95 508,195 +0.26(+0.10%)
Jul 17, 2025 245.29 253.94 244.38 250.69 461,336 +7.46(+3.07%)
Jul 16, 2025 241.69 244.17 237.51 243.23 477,815 +4.83(+2.03%)
Jul 15, 2025 243.34 243.77 236.47 238.40 447,514 -2.91(-1.21%)
Jul 14, 2025 240.33 244.48 236.49 241.31 333,245 -0.45(-0.19%)
Jul 11, 2025 235.98 242.23 235.98 241.76 335,491 +5.47(+2.31%)
Jul 10, 2025 235.06 239.78 226.64 236.29 496,401 +2.90(+1.24%)
Jul 09, 2025 229.12 233.86 226.42 233.39 258,878 +6.37(+2.81%)
Jul 08, 2025 238.31 238.31 225.47 227.02 729,582 -9.98(-4.21%)
Jul 07, 2025 235.76 240.49 232.10 237.00 440,124 +0.33(+0.14%)
Jul 03, 2025 228.72 237.70 228.71 236.67 239,906 +7.95(+3.48%)
Jul 02, 2025 222.96 229.67 222.00 228.72 461,756 +6.18(+2.78%)
Jul 01, 2025 228.85 232.09 217.06 222.54 590,067 -8.19(-3.55%)
Jun 30, 2025 232.31 234.91 228.06 230.73 449,563 -0.78(-0.34%)
Jun 27, 2025 230.50 235.23 226.74 231.51 1,018,816 +2.86(+1.25%)
Jun 26, 2025 227.23 232.34 224.97 228.65 416,036 +4.01(+1.79%)
Jun 25, 2025 230.03 231.48 223.00 224.64 718,389 -4.74(-2.07%)
Jun 24, 2025 225.41 229.89 223.92 229.38 592,100 +6.88(+3.09%)
Jun 23, 2025 217.13 223.00 214.68 222.50 666,712 +4.53(+2.08%)
Jun 20, 2025 224.40 225.25 214.20 217.97 1,090,228 -6.00(-2.68%)
Jun 18, 2025 225.66 233.57 223.46 223.97 1,041,804 +2.61(+1.18%)
Jun 17, 2025 207.21 227.65 207.22 221.36 900,191 +11.81(+5.64%)
Jun 16, 2025 206.58 211.99 205.83 209.55 576,241 +6.56(+3.23%)
Jun 13, 2025 200.84 203.99 197.73 202.99 333,781 -1.33(-0.65%)
Jun 12, 2025 201.22 205.25 199.50 204.32 369,604 -0.14(-0.07%)
Jun 11, 2025 199.06 207.00 196.76 204.46 399,332 +6.09(+3.07%)
Jun 10, 2025 202.72 203.01 191.00 198.37 496,741 -4.54(-2.24%)
Jun 09, 2025 208.77 208.77 200.00 202.91 531,775 -3.08(-1.50%)
Jun 06, 2025 199.03 207.01 196.97 205.99 581,850 +10.75(+5.51%)
Jun 05, 2025 194.24 197.41 191.81 195.24 354,685 +1.43(+0.74%)
Jun 04, 2025 193.57 196.39 192.73 193.81 237,441 -0.42(-0.22%)
Jun 03, 2025 190.42 196.82 190.42 194.23 409,582 +4.63(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.