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

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

115.74 +4.66 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 110.85 118.54 110.29 115.74 773,698 +4.66(+4.20%)
Mar 10, 2025 113.41 114.78 108.89 111.08 1,061,557 -6.92(-5.86%)
Mar 07, 2025 119.62 122.11 112.92 118.00 643,891 -2.72(-2.25%)
Mar 06, 2025 123.38 125.61 118.03 120.72 713,233 -7.94(-6.17%)
Mar 05, 2025 125.73 129.12 123.38 128.66 670,530 +6.38(+5.22%)
Mar 04, 2025 117.58 126.56 116.64 122.28 803,746 +0.71(+0.58%)
Mar 03, 2025 129.14 130.00 119.84 121.57 848,360 -5.64(-4.43%)
Feb 28, 2025 123.67 127.80 121.50 127.21 878,802 +4.06(+3.30%)
Feb 27, 2025 129.42 130.94 123.01 123.15 1,146,590 +0.99(+0.81%)
Feb 26, 2025 123.07 126.16 117.75 122.16 1,933,666 +6.22(+5.36%)
Feb 25, 2025 108.37 117.74 105.28 115.94 1,694,790 +7.29(+6.71%)
Feb 24, 2025 116.95 119.96 108.06 108.65 1,328,245 -7.55(-6.50%)
Feb 21, 2025 127.12 127.12 116.18 116.20 666,520 -8.07(-6.49%)
Feb 20, 2025 126.90 127.12 119.66 124.27 771,692 -2.45(-1.93%)
Feb 19, 2025 128.26 131.00 124.76 126.72 828,493 -3.91(-3.00%)
Feb 18, 2025 132.98 135.94 128.50 130.63 703,616 -1.77(-1.33%)
Feb 14, 2025 129.14 134.75 127.66 132.40 548,023 +2.30(+1.77%)
Feb 13, 2025 141.62 142.69 127.50 130.10 862,519 -10.30(-7.34%)
Feb 12, 2025 139.43 142.72 139.09 140.40 417,511 -4.48(-3.09%)
Feb 11, 2025 148.01 149.33 141.49 144.88 320,598 -5.77(-3.83%)
Feb 10, 2025 150.10 151.23 147.21 150.65 326,846 +0.93(+0.62%)
Feb 07, 2025 149.52 153.11 147.49 149.72 370,492 +1.37(+0.92%)
Feb 06, 2025 144.42 149.38 142.98 148.35 392,967 +4.87(+3.39%)
Feb 05, 2025 139.38 146.32 139.06 143.48 373,767 +4.91(+3.54%)
Feb 04, 2025 137.26 140.63 134.97 138.57 471,780 +1.56(+1.14%)
Feb 03, 2025 136.90 140.86 135.00 137.01 542,660 -5.41(-3.80%)
Jan 31, 2025 148.23 148.76 137.93 142.42 758,422 -4.29(-2.92%)
Jan 30, 2025 146.46 148.81 141.85 146.71 650,375 +5.60(+3.97%)
Jan 29, 2025 141.74 145.81 139.64 141.11 669,794 +1.43(+1.02%)
Jan 28, 2025 149.18 149.18 136.95 139.68 1,058,593 -3.32(-2.32%)
Jan 27, 2025 174.73 174.73 141.54 143.00 1,520,908 -44.30(-23.65%)
Jan 24, 2025 196.82 197.65 183.20 187.30 448,268 -9.28(-4.72%)
Jan 23, 2025 198.72 198.73 192.46 196.58 343,808 -3.98(-1.98%)
Jan 22, 2025 198.79 206.07 198.79 200.56 435,620 +4.01(+2.04%)
Jan 21, 2025 183.63 196.58 181.58 196.55 472,290 +14.04(+7.69%)
Jan 17, 2025 182.30 184.43 180.00 182.51 450,165 +4.03(+2.26%)
Jan 16, 2025 178.08 181.42 177.20 178.48 175,699 +1.33(+0.75%)
Jan 15, 2025 178.67 183.23 174.12 177.15 447,309 +5.84(+3.41%)
Jan 14, 2025 166.54 171.52 163.57 171.31 280,899 +9.09(+5.60%)
Jan 13, 2025 159.77 163.20 158.01 162.22 291,123 -1.30(-0.80%)
Jan 10, 2025 162.03 164.74 159.50 163.52 334,973 -3.53(-2.11%)
Jan 08, 2025 163.57 167.87 161.65 167.05 242,807 -0.54(-0.32%)
Jan 07, 2025 178.79 179.16 161.75 167.59 370,674 -10.56(-5.93%)
Jan 06, 2025 178.27 181.98 177.50 178.15 237,860 +0.64(+0.36%)
Jan 03, 2025 167.61 177.86 167.61 177.51 256,645 +9.78(+5.83%)
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 and Conditions.