• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    398.57 -17.77 (-4.27%)
    Streaming Delayed Price Updated: 2:40 PM EDT, Apr 6, 2026 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 (%)
    Apr 02, 2026 402.43 432.24 402.00 416.34 350,243 -4.95(-1.17%)
    Apr 01, 2026 418.75 434.11 418.00 421.29 427,777 +14.02(+3.44%)
    Mar 31, 2026 395.01 411.51 385.00 407.27 740,262 +24.72(+6.46%)
    Mar 30, 2026 421.94 425.00 375.08 382.55 747,780 -37.69(-8.97%)
    Mar 27, 2026 415.93 427.76 415.82 420.24 306,053 +4.31(+1.04%)
    Mar 26, 2026 440.48 444.95 410.72 415.93 313,095 -36.99(-8.17%)
    Mar 25, 2026 454.13 460.64 448.00 452.92 442,993 +6.76(+1.52%)
    Mar 24, 2026 419.17 446.89 418.76 446.16 319,658 +23.61(+5.59%)
    Mar 23, 2026 413.00 435.00 412.94 422.55 376,318 +20.94(+5.21%)
    Mar 20, 2026 431.97 433.50 395.52 401.61 783,997 -30.17(-6.99%)
    Mar 19, 2026 410.10 440.78 408.12 431.78 414,544 +10.55(+2.50%)
    Mar 18, 2026 429.69 436.00 418.19 421.23 386,833 -4.28(-1.01%)
    Mar 17, 2026 419.56 427.25 410.50 425.51 430,173 +7.75(+1.86%)
    Mar 16, 2026 409.55 420.57 409.00 417.76 300,616 +19.64(+4.93%)
    Mar 13, 2026 406.19 412.00 390.00 398.12 358,087 -6.47(-1.60%)
    Mar 12, 2026 410.43 411.99 392.75 404.59 463,718 -16.01(-3.81%)
    Mar 11, 2026 411.27 429.27 405.50 420.60 392,740 +9.07(+2.20%)
    Mar 10, 2026 412.18 422.14 408.39 411.53 490,479 +0.15(+0.04%)
    Mar 09, 2026 383.72 411.81 380.28 411.38 619,687 +16.27(+4.12%)
    Mar 06, 2026 381.70 404.99 376.24 395.11 751,375 -3.76(-0.94%)
    Mar 05, 2026 412.39 418.58 385.01 398.87 549,103 -21.35(-5.08%)
    Mar 04, 2026 421.74 428.74 410.62 420.22 458,854 +4.71(+1.13%)
    Mar 03, 2026 414.85 423.35 399.00 415.51 486,070 -17.36(-4.01%)
    Mar 02, 2026 426.62 444.82 421.14 432.87 557,671 +4.74(+1.11%)
    Feb 27, 2026 424.52 441.88 413.00 428.13 642,881 -5.21(-1.20%)
    Feb 26, 2026 474.67 477.03 415.35 433.34 909,192 -21.91(-4.81%)
    Feb 25, 2026 463.07 467.52 445.01 455.25 915,099 -4.47(-0.97%)
    Feb 24, 2026 429.57 460.72 421.00 459.72 551,679 +25.08(+5.77%)
    Feb 23, 2026 428.00 436.00 423.28 434.64 524,753 -0.86(-0.20%)
    Feb 20, 2026 414.00 445.00 414.00 435.50 664,181 +20.37(+4.91%)
    Feb 19, 2026 410.51 420.78 394.63 415.13 558,883 +4.50(+1.10%)
    Feb 18, 2026 420.63 430.99 405.27 410.63 523,327 -10.57(-2.51%)
    Feb 17, 2026 435.88 440.81 419.51 421.20 472,444 -16.57(-3.79%)
    Feb 13, 2026 429.22 445.00 417.66 437.77 525,758 +6.34(+1.47%)
    Feb 12, 2026 454.65 470.00 430.42 431.43 876,177 -2.48(-0.57%)
    Feb 11, 2026 426.00 441.28 415.50 433.91 632,528 +18.72(+4.51%)
    Feb 10, 2026 418.67 423.00 406.47 415.19 456,552 -3.42(-0.82%)
    Feb 09, 2026 401.90 426.09 397.40 418.61 641,929 +17.32(+4.32%)
    Feb 06, 2026 370.24 404.00 370.24 401.29 631,813 +36.22(+9.92%)
    Feb 05, 2026 351.43 369.67 345.00 365.07 446,100 +4.91(+1.36%)
    Feb 04, 2026 387.42 388.83 344.18 360.16 548,059 -26.62(-6.88%)
    Feb 03, 2026 378.64 387.46 369.65 386.78 315,559 +18.83(+5.12%)
    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.
    © 2025 FinancialContent. All rights reserved.