ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

316.55 +2.55 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 314.46 320.00 310.00 316.55 544,126 +2.55(+0.81%)
Dec 24, 2025 312.08 315.05 309.00 314.00 375,442 -1.87(-0.59%)
Dec 23, 2025 309.85 317.67 306.06 315.87 378,100 +2.83(+0.90%)
Dec 22, 2025 312.27 318.02 309.85 313.04 391,999 +4.46(+1.45%)
Dec 19, 2025 306.76 319.43 306.00 308.58 1,245,270 +6.28(+2.08%)
Dec 18, 2025 296.77 308.38 294.68 302.30 560,980 +18.77(+6.62%)
Dec 17, 2025 319.13 322.57 281.57 283.53 1,009,859 -35.60(-11.16%)
Dec 16, 2025 317.18 327.54 312.33 319.13 650,953 +0.01(+0.00%)
Dec 15, 2025 321.11 327.08 316.00 319.12 484,353 +3.97(+1.26%)
Dec 12, 2025 337.39 338.03 304.02 315.15 704,554 -25.36(-7.45%)
Dec 11, 2025 329.68 343.80 321.69 340.51 526,745 +8.90(+2.68%)
Dec 10, 2025 324.02 337.96 318.33 331.61 524,978 +7.51(+2.32%)
Dec 09, 2025 322.81 328.30 318.50 324.10 347,588 -0.52(-0.16%)
Dec 08, 2025 328.57 334.00 322.09 324.62 417,497 -0.48(-0.15%)
Dec 05, 2025 329.21 330.59 315.75 325.10 1,331,572 -7.19(-2.16%)
Dec 04, 2025 316.59 337.22 313.00 332.29 568,214 +8.83(+2.73%)
Dec 03, 2025 326.78 327.36 309.30 323.46 1,177,805 -4.32(-1.32%)
Dec 02, 2025 327.09 338.75 325.00 327.78 590,718 +7.27(+2.27%)
Dec 01, 2025 332.14 335.70 319.50 320.51 565,545 -23.80(-6.91%)
Nov 28, 2025 342.22 344.90 339.00 344.31 155,528 +4.56(+1.34%)
Nov 26, 2025 336.51 344.99 333.86 339.75 336,305 +6.79(+2.04%)
Nov 25, 2025 340.24 343.02 324.61 332.96 598,983 -9.48(-2.77%)
Nov 24, 2025 319.48 343.94 319.12 342.44 530,622 +27.34(+8.68%)
Nov 21, 2025 314.90 317.40 299.64 315.10 1,006,111 +0.54(+0.17%)
Nov 20, 2025 351.65 366.58 313.57 314.56 883,039 -19.61(-5.87%)
Nov 19, 2025 339.34 350.82 332.50 334.17 417,732 +0.29(+0.09%)
Nov 18, 2025 325.37 338.00 321.74 333.88 601,543 +1.06(+0.32%)
Nov 17, 2025 338.66 344.13 326.01 332.82 510,538 -5.84(-1.72%)
Nov 14, 2025 312.12 341.94 311.20 338.66 1,406,101 +12.06(+3.69%)
Nov 13, 2025 378.06 378.63 325.53 326.60 1,459,435 -54.10(-14.21%)
Nov 12, 2025 388.00 398.43 372.39 380.70 5,614,704 -0.52(-0.14%)
Nov 11, 2025 384.02 384.02 372.33 381.22 326,359 -3.23(-0.84%)
Nov 10, 2025 394.28 397.00 379.51 384.45 478,985 +6.61(+1.75%)
Nov 07, 2025 375.02 379.00 357.72 377.84 780,689 -10.84(-2.79%)
Nov 06, 2025 411.07 413.01 382.42 388.68 522,178 -22.39(-5.45%)
Nov 05, 2025 391.86 416.00 386.00 411.07 610,829 +28.50(+7.45%)
Nov 04, 2025 405.89 419.14 381.38 382.57 869,144 -10.20(-2.60%)
Nov 03, 2025 380.10 396.40 373.71 392.77 846,890 +14.87(+3.93%)
Oct 31, 2025 387.69 393.64 370.73 377.90 521,874 -1.13(-0.30%)
Oct 30, 2025 394.37 403.02 375.29 379.03 633,312 -24.32(-6.03%)
Oct 29, 2025 386.53 409.33 383.00 403.35 616,580 +23.46(+6.17%)
Oct 28, 2025 377.17 384.99 370.72 379.89 378,285 +3.15(+0.84%)
Oct 27, 2025 391.00 391.72 374.82 376.74 505,237 -2.34(-0.62%)
Oct 24, 2025 369.77 384.00 368.80 379.08 539,402 +25.28(+7.15%)
Oct 23, 2025 334.00 353.94 333.50 353.80 379,671 +21.05(+6.33%)
Oct 22, 2025 361.18 367.63 315.97 332.75 773,414 -31.57(-8.67%)
Oct 21, 2025 368.82 368.82 345.88 364.32 375,976 -4.69(-1.27%)
Oct 20, 2025 364.00 372.74 363.00 369.01 323,017 +13.43(+3.78%)
Oct 17, 2025 357.06 365.00 351.80 355.58 407,426 -5.44(-1.51%)
Oct 16, 2025 368.88 376.75 359.56 361.02 371,284 -4.37(-1.20%)
Oct 15, 2025 370.00 374.82 362.19 365.39 504,245 +3.95(+1.09%)
Oct 14, 2025 345.00 364.56 340.10 361.44 230,290 +6.17(+1.74%)
Oct 13, 2025 347.55 362.86 347.50 355.27 532,425 +18.64(+5.54%)
Oct 10, 2025 355.67 364.28 335.54 336.63 425,146 -18.90(-5.32%)
Oct 09, 2025 367.23 368.00 352.17 355.53 394,567 -11.46(-3.12%)
Oct 08, 2025 353.50 368.00 351.56 366.99 423,211 +18.42(+5.28%)
Oct 07, 2025 354.43 360.84 334.65 348.57 499,351 -4.21(-1.19%)
Oct 06, 2025 350.53 362.00 349.84 352.78 348,241 +3.48(+1.00%)
Oct 03, 2025 352.87 355.32 344.12 349.30 439,094 -2.36(-0.67%)
Oct 02, 2025 339.50 356.21 332.19 351.66 741,139 +13.73(+4.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.