NasdaqGS - Nasdaq Real Time Price USD

Sterling Infrastructure, Inc. (STRL)

Time to buy STRL?
187.21
+1.24
+(0.66%)
As of 3:51:52 PM EDT. Market Open.
Time to buy STRL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025186.50188.71185.41187.21187.21356,385
May 19, 2025183.86187.77182.00185.98185.98309,300
May 16, 2025185.37189.43184.46188.57188.57296,200
May 15, 2025186.01187.35182.97184.79184.79433,900
May 14, 2025190.14191.34186.48187.20187.20496,300
May 13, 2025184.24190.77183.34187.48187.48543,600
May 12, 2025187.37187.70180.02183.27183.27569,200
May 9, 2025181.02181.25172.69177.74177.74495,300
May 8, 2025183.87183.87177.42179.42179.42598,700
May 7, 2025171.95179.69171.38179.65179.65595,100
May 6, 2025170.40176.96167.00171.95171.95999,900
May 5, 2025165.33169.21163.89166.66166.66689,500
May 2, 2025162.05168.69161.20165.64165.64723,700
May 1, 2025153.32161.14151.50159.96159.96815,100
Apr 30, 2025146.00149.62143.20149.43149.43368,800
Apr 29, 2025149.99151.06146.07149.28149.28416,400
Apr 28, 2025151.75154.97147.88149.56149.56687,100
Apr 25, 2025145.81153.96145.81151.75151.75839,000
Apr 24, 2025140.29146.90139.20146.00146.00598,800
Apr 23, 2025142.26147.94138.28140.08140.08694,100
Apr 22, 2025132.25137.06132.21133.92133.92612,400
Apr 21, 2025136.91137.83129.21131.57131.571,203,600
Apr 17, 2025140.01141.44137.70140.27140.271,045,300
Apr 16, 2025139.29144.27136.65140.44140.447,646,100
Apr 15, 2025145.94149.00140.36141.00141.001,535,100
Apr 14, 2025139.44140.89133.10135.23135.23557,100
Apr 11, 2025131.03137.55128.77137.09137.09562,100
Apr 10, 2025128.87133.43126.43132.41132.41920,800
Apr 9, 2025111.44139.15111.44134.53134.531,855,700
Apr 8, 2025115.89117.69109.78113.83113.831,675,700
Apr 7, 2025100.07114.3898.36109.10109.101,710,900
Apr 4, 2025103.69105.4196.34104.96104.961,141,400
Apr 3, 2025112.80112.95109.17109.96109.96698,600
Apr 2, 2025112.90119.50112.16118.46118.46672,500
Apr 1, 2025113.32116.53112.66115.64115.64657,700
Mar 31, 2025112.41114.50108.32113.21113.21884,700
Mar 28, 2025116.72117.83114.40116.15116.15594,800
Mar 27, 2025125.13125.13116.45117.00117.00642,500
Mar 26, 2025130.80131.50124.51125.56125.56364,200
Mar 25, 2025134.00134.93129.74131.29131.29538,300
Mar 24, 2025129.80134.29129.58133.95133.95400,700
Mar 21, 2025123.66127.39122.86126.63126.63837,800
Mar 20, 2025123.85129.58123.85125.93125.93389,700
Mar 19, 2025118.36128.19118.26126.69126.69556,200
Mar 18, 2025119.83120.47117.61118.04118.04299,900
Mar 17, 2025115.94121.92115.75120.49120.49537,300
Mar 14, 2025120.18123.20118.89121.37121.37446,200
Mar 13, 2025116.00118.00112.33117.81117.81502,300
Mar 12, 2025119.59121.73115.37116.44116.44660,800
Mar 11, 2025110.85118.54110.29115.74115.74755,200
Mar 10, 2025113.41114.78108.89111.08111.081,061,500
Mar 7, 2025119.62122.11112.92118.00118.00643,900
Mar 6, 2025123.38125.61118.03120.72120.72713,200
Mar 5, 2025125.73129.13123.38128.66128.66670,500
Mar 4, 2025117.58126.56116.64122.28122.28803,700
Mar 3, 2025129.14130.00119.84121.57121.57851,400
Feb 28, 2025123.67127.80121.50127.21127.21878,800
Feb 27, 2025129.42130.94123.01123.15123.151,146,600
Feb 26, 2025123.07126.16117.75122.16122.161,936,100
Feb 25, 2025108.37117.74105.28115.94115.941,696,500
Feb 24, 2025116.95119.96108.06108.65108.651,328,500
Feb 21, 2025127.12127.12116.18116.29116.29666,500
Feb 20, 2025126.90127.12119.66124.27124.27771,700
Feb 19, 2025128.26131.00124.76126.72126.72828,500
Feb 18, 2025132.98135.94128.50130.64130.64703,600
Feb 14, 2025129.14134.75127.66132.40132.40548,000
Feb 13, 2025141.62142.69127.50130.10130.10863,300
Feb 12, 2025139.43142.73139.09140.40140.40417,500
Feb 11, 2025148.01149.33141.49144.88144.88320,600
Feb 10, 2025150.10151.23147.21150.65150.65326,800
Feb 7, 2025149.52153.11147.48149.72149.72370,500
Feb 6, 2025144.42149.38142.98148.35148.35393,000
Feb 5, 2025139.38146.32139.06143.48143.48373,800
Feb 4, 2025137.26140.63134.97138.57138.57471,800
Feb 3, 2025136.90140.86135.00137.01137.01545,200
Jan 31, 2025148.23148.76137.93142.42142.42758,200
Jan 30, 2025146.46148.82141.85146.71146.71650,400
Jan 29, 2025141.74145.82139.64141.11141.11669,600
Jan 28, 2025149.18149.18136.95139.68139.681,058,600
Jan 27, 2025174.73174.73141.54143.00143.001,522,100
Jan 24, 2025196.82197.65183.20187.30187.30448,100
Jan 23, 2025198.72198.73192.46196.58196.58343,800
Jan 22, 2025198.79206.07198.79200.56200.56435,600
Jan 21, 2025183.63196.58181.58196.55196.55472,300
Jan 17, 2025182.30184.43180.00182.51182.51450,100
Jan 16, 2025178.08181.42177.20178.48178.48175,700
Jan 15, 2025178.67183.23174.12177.15177.15447,300
Jan 14, 2025166.54171.52163.57171.31171.31280,900
Jan 13, 2025159.77163.20158.01162.22162.22291,100
Jan 10, 2025162.03164.74159.50163.52163.52335,000
Jan 8, 2025163.57167.87161.65167.05167.05242,800
Jan 7, 2025178.79179.17161.75167.59167.59370,700
Jan 6, 2025178.27181.98177.50178.15178.15237,900
Jan 3, 2025167.61177.86167.61177.51177.51256,200
Jan 2, 2025168.11172.37164.59167.73167.73251,700
Dec 31, 2024171.65171.65168.26168.45168.45248,300
Dec 30, 2024169.27172.45166.00170.40170.40238,200
Dec 27, 2024175.25175.48169.65172.52172.52265,000
Dec 26, 2024174.90177.24173.06177.03177.03223,200
Dec 24, 2024174.84175.30172.34174.89174.89150,900
Dec 23, 2024174.91175.99171.48174.91174.91258,100
Dec 20, 2024171.43180.25171.13175.20175.20786,400
Dec 19, 2024168.56175.88168.56174.72174.72666,800
Dec 18, 2024177.86179.60165.50167.14167.14504,200
Dec 17, 2024177.78177.78168.38176.59176.59526,800
Dec 16, 2024181.56186.15179.43180.12180.12423,100
Dec 13, 2024183.05187.37178.77180.29180.29273,800
Dec 12, 2024188.63190.73183.19183.61183.61261,500
Dec 11, 2024186.95190.92183.96188.44188.44254,600
Dec 10, 2024185.31189.85182.45182.78182.78294,200
Dec 9, 2024196.14197.05181.39183.57183.57528,700
Dec 6, 2024195.05196.15192.00195.74195.74247,000
Dec 5, 2024197.50201.33191.58194.66194.66386,600
Dec 4, 2024196.83200.08195.22198.82198.82290,800
Dec 3, 2024193.50197.92193.40195.54195.54309,100
Dec 2, 2024195.61200.91193.47194.28194.28423,400
Nov 29, 2024196.75200.25194.35194.45194.45319,800
Nov 27, 2024198.03201.99191.65195.41195.41632,100
Nov 26, 2024194.50203.49191.26199.03199.03759,800
Nov 25, 2024199.04200.00194.63196.33196.33480,000
Nov 22, 2024198.62199.56194.30196.51196.51285,700
Nov 21, 2024191.97198.83190.63197.41197.41308,400
Nov 20, 2024193.36193.92187.86189.43189.43297,200
Nov 19, 2024183.02193.38183.02192.97192.97296,300
Nov 18, 2024181.37188.53180.47185.75185.75324,000
Nov 15, 2024182.33182.81178.70180.03180.03375,500
Nov 14, 2024185.00187.76180.95182.39182.39318,400
Nov 13, 2024193.99196.00186.28186.65186.65251,200
Nov 12, 2024192.80197.72188.40191.50191.50414,900
Nov 11, 2024198.01201.27189.34194.70194.70413,200
Nov 8, 2024175.61194.07175.05193.61193.61482,700
Nov 7, 2024157.88175.60149.01174.31174.31826,400
Nov 6, 2024171.99176.22169.19175.42175.42529,000
Nov 5, 2024152.97158.99152.71157.22157.22270,700
Nov 4, 2024151.32155.02150.48151.54151.54246,700
Nov 1, 2024155.51157.63153.00153.66153.66242,100
Oct 31, 2024152.13155.40149.15154.45154.45244,400
Oct 30, 2024154.93158.40153.18153.47153.47250,100
Oct 29, 2024152.25156.30150.55156.13156.13268,800
Oct 28, 2024150.67154.19148.50152.58152.58367,000
Oct 25, 2024155.41156.64148.52150.66150.66638,200
Oct 24, 2024158.13159.10153.25153.36153.36198,900
Oct 23, 2024159.42162.83155.31157.13157.13267,700
Oct 22, 2024162.13164.13160.04160.57160.57734,500
Oct 21, 2024159.70166.48159.70164.03164.03428,800
Oct 18, 2024165.32166.57159.04159.84159.84643,200
Oct 17, 2024167.00170.50164.95165.40165.40304,000
Oct 16, 2024158.12166.85157.89166.23166.23404,900
Oct 15, 2024158.34159.90151.47156.11156.11282,600
Oct 14, 2024157.97160.57156.64159.67159.67248,100
Oct 11, 2024154.11157.37154.11157.10157.10159,400
Oct 10, 2024151.50155.62148.61155.35155.35292,400
Oct 9, 2024150.75154.38149.39154.09154.09225,000
Oct 8, 2024148.52152.37148.29151.14151.14267,700
Oct 7, 2024146.62150.00145.76147.54147.54149,900
Oct 4, 2024148.52148.78143.62148.05148.05147,700
Oct 3, 2024145.19147.37142.35144.87144.87137,700
Oct 2, 2024141.48146.82140.05146.08146.08155,200
Oct 1, 2024143.87144.60141.49142.94142.94179,100
Sep 30, 2024143.25145.64140.25145.02145.02224,600
Sep 27, 2024146.41147.93142.56143.26143.26223,900
Sep 26, 2024149.27149.67145.67145.84145.84372,200
Sep 25, 2024145.63147.90145.05145.94145.94245,200
Sep 24, 2024148.29149.42144.32145.67145.67296,100
Sep 23, 2024149.25151.50145.13148.90148.90317,700
Sep 20, 2024148.77152.00147.07148.16148.16864,800
Sep 19, 2024138.99148.03136.00147.62147.62623,700
Sep 18, 2024131.00139.28131.00134.94134.94433,200
Sep 17, 2024129.90132.01127.47130.35130.35213,000
Sep 16, 2024127.09129.58125.86128.81128.81188,400
Sep 13, 2024125.48128.00123.94127.10127.10232,600
Sep 12, 2024117.79123.49116.87123.17123.17316,400
Sep 11, 2024111.56118.27111.44117.13117.13246,000
Sep 10, 2024110.42111.85108.80111.29111.29243,100
Sep 9, 2024109.99111.75107.89109.95109.95216,100
Sep 6, 2024109.68111.75108.09109.12109.12326,400
Sep 5, 2024108.97110.00106.30109.27109.27187,500
Sep 4, 2024106.07109.66105.26109.44109.44288,100
Sep 3, 2024117.80118.63106.81107.06107.06407,200
Aug 30, 2024120.42121.21117.36119.53119.53277,100
Aug 29, 2024117.41122.00116.46119.00119.00159,500
Aug 28, 2024116.91118.73115.45116.52116.52178,900
Aug 27, 2024117.78118.28116.31117.41117.41172,700
Aug 26, 2024119.64119.76116.98118.57118.57154,400
Aug 23, 2024114.62119.03114.12118.10118.10220,400
Aug 22, 2024114.68115.48112.30113.68113.68137,600
Aug 21, 2024111.40114.96110.95114.82114.82186,900
Aug 20, 2024113.00114.57109.15111.31111.31237,100
Aug 19, 2024112.00113.92109.92113.62113.62209,900
Aug 16, 2024114.52115.05110.82111.93111.93227,700
Aug 15, 2024113.10116.45113.07114.67114.67335,500
Aug 14, 2024109.96110.80107.16110.59110.59244,900
Aug 13, 2024106.71109.56104.71108.60108.60286,000
Aug 12, 2024104.46105.79102.71105.60105.60268,900
Aug 9, 2024108.39109.83104.25104.56104.56293,200
Aug 8, 2024106.93108.38104.35107.91107.91310,000
Aug 7, 2024109.46110.00101.83103.96103.96465,800
Aug 6, 2024111.18113.96103.01106.15106.15756,000
Aug 5, 202494.83104.8193.50102.56102.56819,800
Aug 2, 2024105.00106.76101.21104.90104.90671,000
Aug 1, 2024116.49118.51107.34109.98109.98606,400
Jul 31, 2024113.97119.35112.91116.36116.36298,100
Jul 30, 2024114.62116.50109.42110.10110.10281,100
Jul 29, 2024116.68118.88112.53113.39113.39204,100
Jul 26, 2024114.19116.28113.40115.28115.28196,600
Jul 25, 2024113.26115.63108.55110.06110.06475,800
Jul 24, 2024124.26125.14112.63113.09113.09414,400
Jul 23, 2024121.77125.40119.47124.48124.48240,900
Jul 22, 2024117.26122.57116.77121.86121.86288,400
Jul 19, 2024116.65117.75114.78116.02116.02727,500
Jul 18, 2024112.52118.73112.52116.39116.39473,500
Jul 17, 2024127.53128.55111.20111.30111.30652,000
Jul 16, 2024129.25130.57125.00129.46129.46410,500
Jul 15, 2024124.71130.89124.15129.27129.27416,600
Jul 12, 2024119.46123.82118.38122.39122.39356,500
Jul 11, 2024116.92118.78114.78117.21117.21319,800
Jul 10, 2024112.20114.33111.25113.75113.75216,000
Jul 9, 2024113.07113.86111.06111.08111.08191,600
Jul 8, 2024115.00116.85112.87113.03113.03200,700
Jul 5, 2024116.39116.56112.64113.70113.70150,300
Jul 3, 2024113.56117.20112.99116.53116.53132,800
Jul 2, 2024114.00115.92112.50112.96112.96311,100
Jul 1, 2024118.30118.30113.22114.76114.76318,600
Jun 28, 2024121.31124.50116.29118.34118.34759,100
Jun 27, 2024118.80120.13115.20119.33119.33358,500
Jun 26, 2024116.37118.42115.55118.15118.15317,800
Jun 25, 2024116.81118.01114.19117.76117.76283,700
Jun 24, 2024116.15116.67113.77116.18116.18250,200
Jun 21, 2024117.31117.31111.42116.22116.22500,500
Jun 20, 2024122.55124.34116.74117.75117.75261,300
Jun 18, 2024119.05123.40117.78122.68122.68275,500
Jun 17, 2024116.00119.43115.18119.25119.25191,900
Jun 14, 2024116.20117.30113.19116.33116.33233,000
Jun 13, 2024119.00121.51116.66118.43118.43224,000
Jun 12, 2024117.35122.58114.30119.18119.18360,000
Jun 11, 2024114.00115.45112.70114.03114.03286,100
Jun 10, 2024112.14115.77111.00114.88114.88388,900
Jun 7, 2024115.00115.73112.33112.73112.73341,000
Jun 6, 2024116.01119.89115.19115.82115.82346,600
Jun 5, 2024113.57116.74111.20116.53116.53336,600
Jun 4, 2024116.03116.25110.86112.58112.58653,800
Jun 3, 2024124.37125.39115.25117.46117.46382,700
May 31, 2024125.15128.53120.49122.87122.87335,400
May 30, 2024122.20125.93120.73124.09124.09226,600
May 29, 2024120.16122.26118.60121.23121.23274,900
May 28, 2024127.43128.25121.22121.87121.87349,100
May 24, 2024126.99128.29126.33126.47126.47265,000
May 23, 2024128.14128.99124.73125.43125.43304,300
May 22, 2024130.00131.29125.45126.61126.61295,400
May 21, 2024129.74131.93128.64130.56130.56272,000
May 20, 2024130.36131.76128.49131.20131.20243,800

Related Tickers

FIX Comfort Systems USA, Inc.
473.74
+0.74%
 
IESC IES Holdings, Inc.
252.85
-0.55%
 
AGX Argan, Inc.
189.30
+0.17%
 
PRIM Primoris Services Corporation
75.05
-0.23%
 
EME EMCOR Group, Inc.
473.62
+0.77%
 
ROAD Construction Partners, Inc.
101.57
-0.48%
 
PWR Quanta Services, Inc.
344.84
+0.04%
 
MTZ MasTec, Inc.
158.15
+0.50%
 
ACM AECOM
108.83
-0.09%
 
GVA Granite Construction Incorporated
86.71
-0.08%