NasdaqGS - Delayed Quote USD StockStory Top Pick

Sterling Infrastructure, Inc. (STRL)

Compare
157.13 -3.44 (-2.14%)
At close: 4:00 PM EDT
159.58 +2.45 (+1.56%)
After hours: 4:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 159.42 162.83 155.33 157.13 157.13 254,893
Oct 22, 2024 162.13 164.13 160.04 160.57 160.57 734,500
Oct 21, 2024 159.70 166.48 159.70 164.03 164.03 428,800
Oct 18, 2024 165.32 166.57 159.04 159.84 159.84 643,200
Oct 17, 2024 167.00 170.50 164.95 165.40 165.40 304,000
Oct 16, 2024 158.12 166.85 157.89 166.23 166.23 404,900
Oct 15, 2024 158.34 159.90 151.47 156.11 156.11 282,600
Oct 14, 2024 157.97 160.57 156.64 159.67 159.67 248,100
Oct 11, 2024 154.11 157.37 154.11 157.10 157.10 159,400
Oct 10, 2024 151.50 155.62 148.61 155.35 155.35 292,400
Oct 9, 2024 150.75 154.38 149.39 154.09 154.09 225,000
Oct 8, 2024 148.52 152.37 148.29 151.14 151.14 267,700
Oct 7, 2024 146.62 150.00 145.76 147.54 147.54 149,900
Oct 4, 2024 148.52 148.78 143.62 148.05 148.05 147,700
Oct 3, 2024 145.19 147.37 142.35 144.87 144.87 137,700
Oct 2, 2024 141.48 146.82 140.05 146.08 146.08 155,200
Oct 1, 2024 143.87 144.60 141.49 142.94 142.94 179,100
Sep 30, 2024 143.25 145.64 140.25 145.02 145.02 224,600
Sep 27, 2024 146.41 147.93 142.56 143.26 143.26 223,900
Sep 26, 2024 149.27 149.67 145.67 145.84 145.84 372,200
Sep 25, 2024 145.63 147.90 145.05 145.94 145.94 245,200
Sep 24, 2024 148.29 149.42 144.32 145.67 145.67 296,100
Sep 23, 2024 149.25 151.50 145.13 148.90 148.90 317,700
Sep 20, 2024 148.77 152.00 147.07 148.16 148.16 864,800
Sep 19, 2024 138.99 148.03 136.00 147.62 147.62 623,700
Sep 18, 2024 131.00 139.28 131.00 134.94 134.94 433,200
Sep 17, 2024 129.90 132.01 127.47 130.35 130.35 213,000
Sep 16, 2024 127.09 129.58 125.86 128.81 128.81 188,400
Sep 13, 2024 125.48 128.00 123.94 127.10 127.10 232,600
Sep 12, 2024 117.79 123.49 116.87 123.17 123.17 316,400
Sep 11, 2024 111.56 118.27 111.44 117.13 117.13 246,000
Sep 10, 2024 110.42 111.85 108.80 111.29 111.29 243,100
Sep 9, 2024 109.99 111.75 107.89 109.95 109.95 216,100
Sep 6, 2024 109.68 111.75 108.09 109.12 109.12 326,400
Sep 5, 2024 108.97 110.00 106.30 109.27 109.27 187,500
Sep 4, 2024 106.07 109.66 105.26 109.44 109.44 288,100
Sep 3, 2024 117.80 118.63 106.81 107.06 107.06 407,200
Aug 30, 2024 120.42 121.21 117.36 119.53 119.53 277,100
Aug 29, 2024 117.41 122.00 116.46 119.00 119.00 159,500
Aug 28, 2024 116.91 118.73 115.45 116.52 116.52 178,900
Aug 27, 2024 117.78 118.28 116.31 117.41 117.41 172,700
Aug 26, 2024 119.64 119.76 116.98 118.57 118.57 154,400
Aug 23, 2024 114.62 119.03 114.12 118.10 118.10 220,400
Aug 22, 2024 114.68 115.48 112.30 113.68 113.68 137,600
Aug 21, 2024 111.40 114.96 110.95 114.82 114.82 186,900
Aug 20, 2024 113.00 114.57 109.15 111.31 111.31 237,100
Aug 19, 2024 112.00 113.92 109.92 113.62 113.62 209,900
Aug 16, 2024 114.52 115.05 110.82 111.93 111.93 227,700
Aug 15, 2024 113.10 116.45 113.07 114.67 114.67 335,500
Aug 14, 2024 109.96 110.80 107.16 110.59 110.59 244,900
Aug 13, 2024 106.71 109.56 104.71 108.60 108.60 286,000
Aug 12, 2024 104.46 105.79 102.71 105.60 105.60 268,900
Aug 9, 2024 108.39 109.83 104.25 104.56 104.56 293,200
Aug 8, 2024 106.93 108.38 104.35 107.91 107.91 310,000
Aug 7, 2024 109.46 110.00 101.83 103.96 103.96 465,800
Aug 6, 2024 111.18 113.96 103.01 106.15 106.15 756,000
Aug 5, 2024 94.83 104.81 93.50 102.56 102.56 819,800
Aug 2, 2024 105.00 106.76 101.21 104.90 104.90 671,000
Aug 1, 2024 116.49 118.51 107.34 109.98 109.98 606,400
Jul 31, 2024 113.97 119.35 112.91 116.36 116.36 298,100
Jul 30, 2024 114.62 116.50 109.42 110.10 110.10 281,100
Jul 29, 2024 116.68 118.88 112.53 113.39 113.39 204,100
Jul 26, 2024 114.19 116.28 113.40 115.28 115.28 196,600
Jul 25, 2024 113.26 115.63 108.55 110.06 110.06 475,800
Jul 24, 2024 124.26 125.14 112.63 113.09 113.09 414,400
Jul 23, 2024 121.77 125.40 119.47 124.48 124.48 240,900
Jul 22, 2024 117.26 122.57 116.77 121.86 121.86 288,400
Jul 19, 2024 116.65 117.75 114.78 116.02 116.02 727,500
Jul 18, 2024 112.52 118.73 112.52 116.39 116.39 473,500
Jul 17, 2024 127.53 128.55 111.20 111.30 111.30 652,000
Jul 16, 2024 129.25 130.57 125.00 129.46 129.46 410,500
Jul 15, 2024 124.71 130.89 124.15 129.27 129.27 416,600
Jul 12, 2024 119.46 123.82 118.38 122.39 122.39 356,500
Jul 11, 2024 116.92 118.78 114.78 117.21 117.21 319,800
Jul 10, 2024 112.20 114.33 111.25 113.75 113.75 216,000
Jul 9, 2024 113.07 113.86 111.06 111.08 111.08 191,600
Jul 8, 2024 115.00 116.85 112.87 113.03 113.03 200,700
Jul 5, 2024 116.39 116.56 112.64 113.70 113.70 150,300
Jul 3, 2024 113.56 117.20 112.99 116.53 116.53 132,800
Jul 2, 2024 114.00 115.92 112.50 112.96 112.96 311,100
Jul 1, 2024 118.30 118.30 113.22 114.76 114.76 318,600
Jun 28, 2024 121.31 124.50 116.29 118.34 118.34 759,100
Jun 27, 2024 118.80 120.13 115.20 119.33 119.33 358,500
Jun 26, 2024 116.37 118.42 115.55 118.15 118.15 317,800
Jun 25, 2024 116.81 118.01 114.19 117.76 117.76 283,700
Jun 24, 2024 116.15 116.67 113.77 116.18 116.18 250,200
Jun 21, 2024 117.31 117.31 111.42 116.22 116.22 500,500
Jun 20, 2024 122.55 124.34 116.74 117.75 117.75 261,300
Jun 18, 2024 119.05 123.40 117.78 122.68 122.68 275,500
Jun 17, 2024 116.00 119.43 115.18 119.25 119.25 191,900
Jun 14, 2024 116.20 117.30 113.19 116.33 116.33 233,000
Jun 13, 2024 119.00 121.51 116.66 118.43 118.43 224,000
Jun 12, 2024 117.35 122.58 114.30 119.18 119.18 360,000
Jun 11, 2024 114.00 115.45 112.70 114.03 114.03 286,100
Jun 10, 2024 112.14 115.77 111.00 114.88 114.88 388,900
Jun 7, 2024 115.00 115.73 112.33 112.73 112.73 341,000
Jun 6, 2024 116.01 119.89 115.19 115.82 115.82 346,600
Jun 5, 2024 113.57 116.74 111.20 116.53 116.53 336,600
Jun 4, 2024 116.03 116.25 110.86 112.58 112.58 653,800
Jun 3, 2024 124.37 125.39 115.25 117.46 117.46 382,700
May 31, 2024 125.15 128.53 120.49 122.87 122.87 335,400
May 30, 2024 122.20 125.93 120.73 124.09 124.09 226,600
May 29, 2024 120.16 122.26 118.60 121.23 121.23 274,900
May 28, 2024 127.43 128.25 121.22 121.87 121.87 349,100
May 24, 2024 126.99 128.29 126.33 126.47 126.47 265,000
May 23, 2024 128.14 128.99 124.73 125.43 125.43 304,300
May 22, 2024 130.00 131.29 125.45 126.61 126.61 295,400
May 21, 2024 129.74 131.93 128.64 130.56 130.56 272,000
May 20, 2024 130.36 131.76 128.49 131.20 131.20 243,800
May 17, 2024 130.71 131.49 127.40 128.86 128.86 341,100
May 16, 2024 135.55 137.63 129.67 130.01 130.01 486,700
May 15, 2024 129.56 136.10 128.26 135.55 135.55 598,700
May 14, 2024 127.90 128.82 124.00 127.33 127.33 450,400
May 13, 2024 131.44 131.44 127.70 128.08 128.08 496,900
May 10, 2024 126.46 129.25 125.02 128.87 128.87 399,300
May 9, 2024 126.26 127.56 124.00 125.16 125.16 484,300
May 8, 2024 122.00 128.58 119.62 125.68 125.68 760,300
May 7, 2024 109.53 123.99 107.00 122.00 122.00 979,400
May 6, 2024 102.24 105.76 102.06 105.37 105.37 615,700
May 3, 2024 102.79 104.80 101.05 101.15 101.15 222,200
May 2, 2024 99.16 101.90 98.39 100.65 100.65 331,400
May 1, 2024 102.02 102.92 99.04 99.16 99.16 239,000
Apr 30, 2024 105.34 105.72 101.18 101.60 101.60 326,500
Apr 29, 2024 106.43 106.73 103.57 105.75 105.75 322,300
Apr 26, 2024 102.48 106.15 102.26 105.89 105.89 285,200
Apr 25, 2024 98.26 102.32 97.97 102.20 102.20 305,500
Apr 24, 2024 102.59 105.00 100.00 100.97 100.97 263,700
Apr 23, 2024 98.20 101.94 97.55 101.55 101.55 210,600
Apr 22, 2024 97.66 98.09 95.43 97.41 97.41 286,500
Apr 19, 2024 97.75 99.29 94.60 96.56 96.56 320,400
Apr 18, 2024 100.20 100.75 96.91 98.32 98.32 335,800
Apr 17, 2024 100.49 100.63 97.88 100.11 100.11 283,700
Apr 16, 2024 100.00 100.65 97.71 99.69 99.69 333,100
Apr 15, 2024 106.05 107.27 100.04 100.41 100.41 227,500
Apr 12, 2024 105.36 105.94 103.54 104.89 104.89 135,100
Apr 11, 2024 103.96 105.88 103.44 105.53 105.53 200,500
Apr 10, 2024 103.00 105.71 101.05 103.96 103.96 286,400
Apr 9, 2024 106.03 106.59 103.25 106.03 106.03 228,000
Apr 8, 2024 108.50 109.27 106.26 106.40 106.40 194,500
Apr 5, 2024 105.16 108.30 105.16 107.55 107.55 215,900
Apr 4, 2024 109.06 109.93 104.80 105.24 105.24 221,800
Apr 3, 2024 104.80 108.92 104.43 107.62 107.62 261,300
Apr 2, 2024 107.50 107.50 104.82 105.47 105.47 371,000
Apr 1, 2024 110.25 111.14 108.18 109.81 109.81 271,600
Mar 28, 2024 112.44 113.26 109.63 110.31 110.31 607,300
Mar 27, 2024 113.76 114.09 111.74 113.43 113.43 290,900
Mar 26, 2024 112.04 114.36 111.54 112.81 112.81 288,500
Mar 25, 2024 112.00 113.94 111.06 111.54 111.54 337,900
Mar 22, 2024 111.01 112.87 110.56 112.03 112.03 321,800
Mar 21, 2024 110.83 112.86 109.54 109.95 109.95 438,900
Mar 20, 2024 108.01 110.35 106.54 109.69 109.69 266,400
Mar 19, 2024 105.33 109.19 103.33 108.40 108.40 279,300
Mar 18, 2024 107.49 110.98 106.44 106.76 106.76 292,300
Mar 15, 2024 108.07 110.20 107.05 107.37 107.37 525,700
Mar 14, 2024 110.61 110.96 107.19 108.49 108.49 242,000
Mar 13, 2024 111.68 111.87 108.88 110.01 110.01 225,500
Mar 12, 2024 108.61 112.24 106.64 111.98 111.98 286,800
Mar 11, 2024 111.61 111.61 106.42 108.57 108.57 306,800
Mar 8, 2024 111.15 113.56 110.30 111.16 111.16 284,500
Mar 7, 2024 110.64 111.74 109.09 109.64 109.64 339,300
Mar 6, 2024 110.13 111.71 107.53 110.14 110.14 253,900
Mar 5, 2024 110.50 111.55 107.73 108.41 108.41 331,900
Mar 4, 2024 111.80 116.36 110.00 111.34 111.34 398,900
Mar 1, 2024 108.78 111.89 106.75 110.98 110.98 604,100
Feb 29, 2024 106.40 108.41 105.48 106.64 106.64 689,200
Feb 28, 2024 106.90 107.95 103.46 106.14 106.14 1,095,300
Feb 27, 2024 95.56 113.08 95.25 106.22 106.22 1,517,900
Feb 26, 2024 88.00 90.36 87.90 89.95 89.95 597,500
Feb 23, 2024 85.00 87.26 84.41 87.02 87.02 233,200
Feb 22, 2024 83.85 85.72 83.40 84.55 84.55 269,900
Feb 21, 2024 81.42 83.05 81.25 82.92 82.92 250,200
Feb 20, 2024 82.43 83.18 81.83 82.14 82.14 322,700
Feb 16, 2024 83.97 85.35 83.20 84.12 84.12 244,000
Feb 15, 2024 83.34 84.57 81.86 84.47 84.47 347,200
Feb 14, 2024 80.91 83.84 80.91 83.13 83.13 273,900
Feb 13, 2024 78.67 81.15 76.01 79.50 79.50 486,400
Feb 12, 2024 83.03 84.53 81.78 82.81 82.81 363,400
Feb 9, 2024 82.50 84.46 81.62 83.43 83.43 302,300
Feb 8, 2024 79.99 82.49 79.42 82.30 82.30 369,400
Feb 7, 2024 77.45 79.76 77.14 79.56 79.56 359,400
Feb 6, 2024 75.86 76.93 74.70 76.93 76.93 294,700
Feb 5, 2024 77.62 78.47 75.88 76.12 76.12 263,000
Feb 2, 2024 78.00 79.02 76.89 78.53 78.53 314,000
Feb 1, 2024 75.90 78.60 75.11 78.36 78.36 329,500
Jan 31, 2024 77.41 77.50 74.44 75.10 75.10 674,000
Jan 30, 2024 77.00 78.07 75.94 77.17 77.17 266,200
Jan 29, 2024 75.04 77.08 74.50 77.03 77.03 298,200
Jan 26, 2024 73.80 75.25 73.23 75.13 75.13 373,200
Jan 25, 2024 73.34 73.51 72.56 73.13 73.13 290,500
Jan 24, 2024 72.75 72.75 70.59 71.78 71.78 481,400
Jan 23, 2024 76.89 77.00 69.61 72.04 72.04 806,400
Jan 22, 2024 76.75 77.90 75.82 76.61 76.61 254,400
Jan 19, 2024 77.93 78.12 75.10 76.20 76.20 438,600
Jan 18, 2024 78.49 79.26 76.30 77.57 77.57 277,600
Jan 17, 2024 78.41 78.43 76.87 78.00 78.00 212,100
Jan 16, 2024 78.00 79.78 76.43 79.73 79.73 427,400
Jan 12, 2024 79.48 79.92 77.69 78.40 78.40 175,300
Jan 11, 2024 78.16 78.96 77.32 78.41 78.41 300,500
Jan 10, 2024 76.59 78.38 76.17 78.29 78.29 273,600
Jan 9, 2024 77.40 77.76 74.71 77.09 77.09 451,400
Jan 8, 2024 77.30 79.21 77.28 78.72 78.72 431,100
Jan 5, 2024 78.00 79.07 76.84 77.09 77.09 306,700
Jan 4, 2024 80.01 80.10 78.25 78.25 78.25 314,100
Jan 3, 2024 83.32 83.54 79.64 79.76 79.76 416,300
Jan 2, 2024 87.00 87.44 81.67 84.91 84.91 781,500
Dec 29, 2023 89.31 89.80 87.40 87.93 87.93 424,500
Dec 28, 2023 88.19 89.66 88.01 89.17 89.17 344,100
Dec 27, 2023 87.06 89.20 86.81 88.22 88.22 408,400
Dec 26, 2023 85.83 87.04 84.60 86.77 86.77 354,900
Dec 22, 2023 84.21 86.13 83.59 85.90 85.90 434,500
Dec 21, 2023 82.41 84.19 81.24 84.01 84.01 329,500
Dec 20, 2023 80.60 84.59 80.02 81.30 81.30 395,600
Dec 19, 2023 79.46 81.19 79.27 80.58 80.58 327,600
Dec 18, 2023 78.04 79.17 77.54 78.58 78.58 310,000
Dec 15, 2023 77.62 78.92 76.82 77.62 77.62 506,300
Dec 14, 2023 78.02 79.14 74.41 76.86 76.86 405,900
Dec 13, 2023 73.55 77.21 73.20 76.83 76.83 409,600
Dec 12, 2023 70.61 73.73 70.53 73.41 73.41 341,200
Dec 11, 2023 69.79 71.01 69.22 70.55 70.55 256,200
Dec 8, 2023 67.95 69.72 67.95 69.49 69.49 253,700
Dec 7, 2023 66.47 67.99 66.15 67.95 67.95 294,100
Dec 6, 2023 66.73 69.25 66.63 66.86 66.86 534,800
Dec 5, 2023 64.73 65.22 63.49 64.59 64.59 214,600
Dec 4, 2023 64.86 65.11 62.66 65.04 65.04 373,100
Dec 1, 2023 63.45 65.61 62.95 64.86 64.86 290,300
Nov 30, 2023 63.14 63.68 62.13 63.51 63.51 271,600
Nov 29, 2023 63.45 63.67 62.20 62.55 62.55 255,900
Nov 28, 2023 64.73 64.99 62.66 62.94 62.94 239,300
Nov 27, 2023 65.00 65.48 64.37 64.97 64.97 183,500
Nov 24, 2023 65.08 65.60 64.75 65.39 65.39 70,100
Nov 22, 2023 64.48 65.28 64.46 64.95 64.95 190,000
Nov 21, 2023 64.00 65.04 63.83 64.31 64.31 192,100
Nov 20, 2023 65.88 66.06 63.91 64.30 64.30 348,700
Nov 17, 2023 66.43 67.17 65.97 66.20 66.20 390,000
Nov 16, 2023 66.69 67.57 65.20 65.38 65.38 573,900
Nov 15, 2023 67.02 67.79 66.32 66.99 66.99 304,100
Nov 14, 2023 67.94 68.92 66.08 67.00 67.00 476,100
Nov 13, 2023 66.30 66.70 65.54 66.36 66.36 311,700
Nov 10, 2023 65.68 67.31 65.20 66.56 66.56 558,100
Nov 9, 2023 66.49 67.66 64.05 65.05 65.05 364,900
Nov 8, 2023 65.73 67.10 64.27 65.75 65.75 787,000
Nov 7, 2023 67.00 67.11 55.45 62.67 62.67 1,835,800
Nov 6, 2023 75.80 76.20 73.51 74.53 74.53 899,100
Nov 3, 2023 76.79 77.74 75.37 75.96 75.96 370,600
Nov 2, 2023 76.20 76.98 73.80 75.49 75.49 454,800
Nov 1, 2023 72.83 75.60 72.13 75.16 75.16 399,400
Oct 31, 2023 72.29 73.86 71.83 72.85 72.85 325,900
Oct 30, 2023 71.26 72.52 70.70 72.25 72.25 224,000
Oct 27, 2023 70.91 71.60 69.51 70.88 70.88 250,300
Oct 26, 2023 71.44 71.67 69.58 70.95 70.95 320,800
Oct 25, 2023 71.79 73.18 71.40 71.56 71.56 280,900
Oct 24, 2023 72.08 72.74 71.07 71.92 71.92 374,600

Related Tickers

FIX Comfort Systems USA, Inc.
412.01
-0.67%
 
IESC IES Holdings, Inc.
210.78
-1.31%
 
EME EMCOR Group, Inc.
445.62
-0.52%
 
AGX Argan, Inc.
120.53
-3.41%
 
DY Dycom Industries, Inc.
194.77
-0.67%
 
ROAD Construction Partners, Inc.
81.77
-2.41%
 
PRIM Primoris Services Corporation
61.34
-1.68%
 
PWR Quanta Services, Inc.
306.63
-2.03%
 
GVA Granite Construction Incorporated
82.62
-0.17%
 
MTZ MasTec, Inc.
122.32
-2.44%